663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,200000,291604170,18740,18740,18740,18740,124
|
|
20231026,195900,291604170,18740,18740,18740,18740,0
|
|
20231026,195800,291604170,18740,18740,18740,18740,0
|
|
20231026,195700,291604170,18740,18740,18740,18740,0
|
|
20231026,195600,291604170,18740,18740,18740,18740,0
|
|
20231026,195500,291604170,18740,18740,18740,18740,0
|
|
20231026,195400,291604170,18740,18740,18740,18740,0
|
|
20231026,195300,291604170,18740,18740,18740,18740,0
|
|
20231026,195200,291604170,18740,18740,18740,18740,0
|
|
20231026,195100,291604170,18740,18740,18740,18740,0
|
|
20231026,195000,291604170,18740,18740,18740,18740,0
|
|
20231026,194900,291604170,18740,18740,18740,18740,0
|
|
20231026,194800,291604170,18740,18740,18740,18740,0
|
|
20231026,194700,291604170,18740,18740,18740,18740,0
|
|
20231026,194600,291604170,18740,18740,18740,18740,0
|
|
20231026,194500,291604170,18740,18740,18740,18740,0
|
|
20231026,194400,291604170,18740,18740,18740,18740,0
|
|
20231026,194300,291604170,18740,18740,18740,18740,0
|
|
20231026,194200,291604170,18740,18740,18740,18740,0
|
|
20231026,194100,291604170,18740,18740,18740,18740,0
|
|
20231026,194000,291604170,18740,18740,18740,18740,0
|
|
20231026,193900,291604170,18740,18740,18740,18740,0
|
|
20231026,193800,291604170,18740,18740,18740,18740,0
|
|
20231026,193700,291604170,18740,18740,18740,18740,0
|
|
20231026,193600,291604170,18740,18740,18740,18740,0
|
|
20231026,193500,291604170,18740,18740,18740,18740,0
|
|
20231026,193400,291604170,18740,18740,18740,18740,0
|
|
20231026,193300,291604170,18740,18740,18740,18740,0
|
|
20231026,193200,291604170,18740,18740,18740,18740,0
|
|
20231026,193100,291604170,18740,18740,18740,18740,0
|
|
20231026,193000,291604170,18740,18740,18740,18740,124
|
|
20231026,192900,291604170,18740,18740,18740,18740,0
|
|
20231026,192800,291604170,18740,18740,18740,18740,0
|
|
20231026,192700,291604170,18740,18740,18740,18740,0
|
|
20231026,192600,291604170,18740,18740,18740,18740,0
|
|
20231026,192500,291604170,18740,18740,18740,18740,0
|
|
20231026,192400,291604170,18740,18740,18740,18740,0
|
|
20231026,192300,291604170,18740,18740,18740,18740,0
|
|
20231026,192200,291604170,18740,18740,18740,18740,0
|
|
20231026,192100,291604170,18740,18740,18740,18740,0
|
|
20231026,192000,291604170,18740,18740,18740,18740,0
|
|
20231026,191900,291604170,18740,18740,18740,18740,0
|
|
20231026,191800,291604170,18740,18740,18740,18740,0
|
|
20231026,191700,291604170,18740,18740,18740,18740,0
|
|
20231026,191600,291604170,18740,18740,18740,18740,0
|
|
20231026,191500,291604170,18740,18740,18740,18740,0
|
|
20231026,191400,291604170,18740,18740,18740,18740,0
|
|
20231026,191300,291604170,18740,18740,18740,18740,0
|
|
20231026,191200,291604170,18740,18740,18740,18740,0
|
|
20231026,191100,291604170,18740,18740,18740,18740,0
|
|
20231026,191000,291604170,18740,18740,18740,18740,0
|
|
20231026,190900,291604170,18740,18740,18740,18740,0
|
|
20231026,190800,291604170,18740,18740,18740,18740,0
|
|
20231026,190700,291604170,18740,18740,18740,18740,0
|
|
20231026,190600,291604170,18740,18740,18740,18740,0
|
|
20231026,190500,291604170,18740,18740,18740,18740,0
|
|
20231026,190400,291604170,18740,18740,18740,18740,0
|
|
20231026,190300,291604170,18740,18740,18740,18740,0
|
|
20231026,190200,291604170,18740,18740,18740,18740,0
|
|
20231026,190100,291604170,18740,18740,18740,18740,0
|
|
20231026,190000,291604170,18740,18740,18740,18740,124
|
|
20231026,185900,291604170,18740,18740,18740,18740,0
|
|
20231026,185800,291604170,18740,18740,18740,18740,0
|
|
20231026,185700,291604170,18740,18740,18740,18740,0
|
|
20231026,185600,291604170,18740,18740,18740,18740,0
|
|
20231026,185500,291604170,18740,18740,18740,18740,0
|
|
20231026,185400,291604170,18740,18740,18740,18740,0
|
|
20231026,185300,291604170,18740,18740,18740,18740,0
|
|
20231026,185200,291604170,18740,18740,18740,18740,0
|
|
20231026,185100,291604170,18740,18740,18740,18740,0
|
|
20231026,185000,291604170,18740,18740,18740,18740,0
|
|
20231026,184900,291604170,18740,18740,18740,18740,0
|
|
20231026,184800,291604170,18740,18740,18740,18740,0
|
|
20231026,184700,291604170,18740,18740,18740,18740,0
|
|
20231026,184600,291604170,18740,18740,18740,18740,0
|
|
20231026,184500,291604170,18740,18740,18740,18740,0
|
|
20231026,184400,291604170,18740,18740,18740,18740,0
|
|
20231026,184300,291604170,18740,18740,18740,18740,0
|
|
20231026,184200,291604170,18740,18740,18740,18740,0
|
|
20231026,184100,291604170,18740,18740,18740,18740,0
|
|
20231026,184000,291604170,18740,18740,18740,18740,0
|
|
20231026,183900,291604170,18740,18740,18740,18740,0
|
|
20231026,183800,291604170,18740,18740,18740,18740,0
|
|
20231026,183700,291604170,18740,18740,18740,18740,0
|
|
20231026,183600,291604170,18740,18740,18740,18740,0
|
|
20231026,183500,291604170,18740,18740,18740,18740,0
|
|
20231026,183400,291604170,18740,18740,18740,18740,0
|
|
20231026,183300,291604170,18740,18740,18740,18740,0
|
|
20231026,183200,291604170,18740,18740,18740,18740,0
|
|
20231026,183100,291604170,18740,18740,18740,18740,0
|
|
20231026,183000,291604170,18740,18740,18740,18740,124
|
|
20231026,182900,291604170,18740,18740,18740,18740,0
|
|
20231026,182800,291604170,18740,18740,18740,18740,0
|
|
20231026,182700,291604170,18740,18740,18740,18740,0
|
|
20231026,182600,291604170,18740,18740,18740,18740,0
|
|
20231026,182500,291604170,18740,18740,18740,18740,0
|
|
20231026,182400,291604170,18740,18740,18740,18740,0
|
|
20231026,182300,291604170,18740,18740,18740,18740,0
|
|
20231026,182200,291604170,18740,18740,18740,18740,0
|
|
20231026,182100,291604170,18740,18740,18740,18740,0
|
|
20231026,182000,291604170,18740,18740,18740,18740,0
|
|
20231026,181900,291604170,18740,18740,18740,18740,0
|
|
20231026,181800,291604170,18740,18740,18740,18740,0
|
|
20231026,181700,291604170,18740,18740,18740,18740,0
|
|
20231026,181600,291604170,18740,18740,18740,18740,0
|
|
20231026,181500,291604170,18740,18740,18740,18740,0
|
|
20231026,181400,291604170,18740,18740,18740,18740,0
|
|
20231026,181300,291604170,18740,18740,18740,18740,0
|
|
20231026,181200,291604170,18740,18740,18740,18740,0
|
|
20231026,181100,291604170,18740,18740,18740,18740,0
|
|
20231026,181000,291604170,18740,18740,18740,18740,0
|
|
20231026,180900,291604170,18740,18740,18740,18740,0
|
|
20231026,180800,291604170,18740,18740,18740,18740,0
|
|
20231026,180700,291604170,18740,18740,18740,18740,0
|
|
20231026,180600,291604170,18740,18740,18740,18740,0
|
|
20231026,180500,291604170,18740,18740,18740,18740,0
|
|
20231026,180400,291604170,18740,18740,18740,18740,0
|
|
20231026,180300,291604170,18740,18740,18740,18740,0
|
|
20231026,180200,291604170,18740,18740,18740,18740,0
|
|
20231026,180100,291604170,18740,18740,18740,18740,0
|
|
20231026,180000,291604170,18740,18740,18740,18740,124
|
|
20231026,175900,291604170,18740,18740,18740,18740,0
|
|
20231026,175800,291604170,18740,18740,18740,18740,0
|
|
20231026,175700,291604170,18740,18740,18740,18740,0
|
|
20231026,175600,291604170,18740,18740,18740,18740,0
|
|
20231026,175500,291604170,18740,18740,18740,18740,0
|
|
20231026,175400,291604170,18740,18740,18740,18740,0
|
|
20231026,175300,291604170,18740,18740,18740,18740,0
|
|
20231026,175200,291604170,18740,18740,18740,18740,0
|
|
20231026,175100,291604170,18740,18740,18740,18740,0
|
|
20231026,175000,291604170,18740,18740,18740,18740,0
|
|
20231026,174900,291604170,18740,18740,18740,18740,0
|
|
20231026,174800,291604170,18740,18740,18740,18740,0
|
|
20231026,174700,291604170,18740,18740,18740,18740,0
|
|
20231026,174600,291604170,18740,18740,18740,18740,0
|
|
20231026,174500,291604170,18740,18740,18740,18740,0
|
|
20231026,174400,291604170,18740,18740,18740,18740,0
|
|
20231026,174300,291604170,18740,18740,18740,18740,0
|
|
20231026,174200,291604170,18740,18740,18740,18740,0
|
|
20231026,174100,291604170,18740,18740,18740,18740,0
|
|
20231026,174000,291604170,18740,18740,18740,18740,0
|
|
20231026,173900,291604170,18740,18740,18740,18740,0
|
|
20231026,173800,291604170,18740,18740,18740,18740,0
|
|
20231026,173700,291604170,18740,18740,18740,18740,0
|
|
20231026,173600,291604170,18740,18740,18740,18740,0
|
|
20231026,173500,291604170,18740,18740,18740,18740,0
|
|
20231026,173400,291604170,18740,18740,18740,18740,0
|
|
20231026,173300,291604170,18740,18740,18740,18740,0
|
|
20231026,173200,291604170,18740,18740,18740,18740,0
|
|
20231026,173100,291604170,18740,18740,18740,18740,0
|
|
20231026,173000,291604170,18740,18740,18740,18740,124
|
|
20231026,172900,291604170,18740,18740,18740,18740,0
|
|
20231026,172800,291604170,18740,18740,18740,18740,0
|
|
20231026,172700,291604170,18740,18740,18740,18740,0
|
|
20231026,172600,291604170,18740,18740,18740,18740,0
|
|
20231026,172500,291604170,18740,18740,18740,18740,0
|
|
20231026,172400,291604170,18740,18740,18740,18740,0
|
|
20231026,172300,291604170,18740,18740,18740,18740,0
|
|
20231026,172200,291604170,18740,18740,18740,18740,0
|
|
20231026,172100,291604170,18740,18740,18740,18740,0
|
|
20231026,172000,291604170,18740,18740,18740,18740,0
|
|
20231026,171900,291604170,18740,18740,18740,18740,0
|
|
20231026,171800,291604170,18740,18740,18740,18740,0
|
|
20231026,171700,291604170,18740,18740,18740,18740,0
|
|
20231026,171600,291604170,18740,18740,18740,18740,0
|
|
20231026,171500,291604170,18740,18740,18740,18740,0
|
|
20231026,171400,291604170,18740,18740,18740,18740,0
|
|
20231026,171300,291604170,18740,18740,18740,18740,0
|
|
20231026,171200,291604170,18740,18740,18740,18740,0
|
|
20231026,171100,291604170,18740,18740,18740,18740,0
|
|
20231026,171000,291604170,18740,18740,18740,18740,0
|
|
20231026,170900,291604170,18740,18740,18740,18740,0
|
|
20231026,170800,291604170,18740,18740,18740,18740,0
|
|
20231026,170700,291604170,18740,18740,18740,18740,0
|
|
20231026,170600,291604170,18740,18740,18740,18740,0
|
|
20231026,170500,291604170,18740,18740,18740,18740,0
|
|
20231026,170400,291604170,18740,18740,18740,18740,0
|
|
20231026,170300,291604170,18740,18740,18740,18740,0
|
|
20231026,170200,291604170,18740,18740,18740,18740,0
|
|
20231026,170100,291604170,18740,18740,18740,18740,0
|
|
20231026,170000,291604170,18740,18740,18740,18740,124
|
|
20231026,165900,291604170,18740,18740,18740,18740,0
|
|
20231026,165800,291604170,18740,18740,18740,18740,0
|
|
20231026,165700,291604170,18740,18740,18740,18740,0
|
|
20231026,165600,291604170,18740,18740,18740,18740,0
|
|
20231026,165500,291604170,18740,18740,18740,18740,0
|
|
20231026,165400,291604170,18740,18740,18740,18740,0
|
|
20231026,165300,291604170,18740,18740,18740,18740,0
|
|
20231026,165200,291604170,18740,18740,18740,18740,0
|
|
20231026,165100,291604170,18740,18740,18740,18740,0
|
|
20231026,165000,291604170,18740,18740,18740,18740,0
|
|
20231026,164900,291604170,18740,18740,18740,18740,0
|
|
20231026,164800,291604170,18740,18740,18740,18740,0
|
|
20231026,164700,291604170,18740,18740,18740,18740,0
|
|
20231026,164600,291604170,18740,18740,18740,18740,0
|
|
20231026,164500,291604170,18740,18740,18740,18740,0
|
|
20231026,164400,291604170,18740,18740,18740,18740,0
|
|
20231026,164300,291604170,18740,18740,18740,18740,0
|
|
20231026,164200,291604170,18740,18740,18740,18740,0
|
|
20231026,164100,291604170,18740,18740,18740,18740,0
|
|
20231026,164000,291604170,18740,18740,18740,18740,0
|
|
20231026,163900,291604170,18740,18740,18740,18740,0
|
|
20231026,163800,291604170,18740,18740,18740,18740,0
|
|
20231026,163700,291604170,18740,18740,18740,18740,0
|
|
20231026,163600,291604170,18740,18740,18740,18740,0
|
|
20231026,163500,291604170,18740,18740,18740,18740,0
|
|
20231026,163400,291604170,18740,18740,18740,18740,0
|
|
20231026,163300,291604170,18740,18740,18740,18740,0
|
|
20231026,163200,291604170,18740,18740,18740,18740,0
|
|
20231026,163100,291604170,18740,18740,18740,18740,0
|
|
20231026,163000,291604170,18740,18740,18740,18740,124
|
|
20231026,162900,291604170,18740,18740,18740,18740,0
|
|
20231026,162800,291604170,18740,18740,18740,18740,0
|
|
20231026,162700,291604170,18740,18740,18740,18740,0
|
|
20231026,162600,291604170,18740,18740,18740,18740,0
|
|
20231026,162500,291604170,18740,18740,18740,18740,0
|
|
20231026,162400,291604170,18740,18740,18740,18740,0
|
|
20231026,162300,291604170,18740,18740,18740,18740,0
|
|
20231026,162200,291604170,18740,18740,18740,18740,0
|
|
20231026,162100,291604170,18740,18740,18740,18740,0
|
|
20231026,162000,291604170,18740,18740,18740,18740,0
|
|
20231026,161900,291604170,18740,18740,18740,18740,0
|
|
20231026,161800,291604170,18740,18740,18740,18740,0
|
|
20231026,161700,291604170,18740,18740,18740,18740,0
|
|
20231026,161600,291604170,18740,18740,18740,18740,0
|
|
20231026,161500,291604170,18740,18740,18740,18740,0
|
|
20231026,161400,291604170,18740,18740,18740,18740,0
|
|
20231026,161300,291604170,18740,18740,18740,18740,0
|
|
20231026,161200,291604170,18740,18740,18740,18740,0
|
|
20231026,161100,291604170,18740,18740,18740,18740,0
|
|
20231026,161000,291604170,18740,18740,18740,18740,0
|
|
20231026,160900,291604170,18740,18740,18740,18740,0
|
|
20231026,160800,291604170,18740,18740,18740,18740,0
|
|
20231026,160700,291604170,18740,18740,18740,18740,0
|
|
20231026,160600,291604170,18740,18740,18740,18740,0
|
|
20231026,160500,291604170,18740,18740,18740,18740,0
|
|
20231026,160400,291604170,18740,18740,18740,18740,0
|
|
20231026,160300,291604170,18740,18740,18740,18740,0
|
|
20231026,160200,291604170,18740,18740,18740,18740,0
|
|
20231026,160100,291604170,18740,18740,18740,18740,0
|
|
20231026,160000,291604170,18740,18740,18740,18740,124
|
|
20231026,155900,291604170,18740,18740,18740,18740,0
|
|
20231026,155800,291604170,18740,18740,18740,18740,0
|
|
20231026,155700,291604170,18740,18740,18740,18740,0
|
|
20231026,155600,291604170,18740,18740,18740,18740,0
|
|
20231026,155500,291604170,18740,18740,18740,18740,0
|
|
20231026,155400,291604170,18740,18740,18740,18740,0
|
|
20231026,155300,291604170,18740,18740,18740,18740,0
|
|
20231026,155200,291604170,18740,18740,18740,18740,0
|
|
20231026,155100,291604170,18740,18740,18740,18740,0
|
|
20231026,155000,291604170,18740,18740,18740,18740,0
|
|
20231026,154900,291604170,18740,18740,18740,18740,0
|
|
20231026,154800,291604170,18740,18740,18740,18740,0
|
|
20231026,154700,291604170,18740,18740,18740,18740,0
|
|
20231026,154600,291604170,18740,18740,18740,18740,0
|
|
20231026,154500,291604170,18740,18740,18740,18740,0
|
|
20231026,154400,291604170,18740,18740,18740,18740,0
|
|
20231026,154300,291604170,18740,18740,18740,18740,0
|
|
20231026,154200,291604170,18740,18740,18740,18740,0
|
|
20231026,154100,291604170,18740,18740,18740,18740,0
|
|
20231026,154000,291604170,18740,18740,18740,18740,0
|
|
20231026,153900,291604170,18740,18740,18740,18740,0
|
|
20231026,153800,291604170,18740,18740,18740,18740,0
|
|
20231026,153700,291604170,18740,18740,18740,18740,0
|
|
20231026,153600,291604170,18740,18740,18740,18740,0
|
|
20231026,153500,291604170,18740,18740,18740,18740,0
|
|
20231026,153400,291604170,18740,18740,18740,18740,0
|
|
20231026,153300,291604170,18740,18740,18740,18740,0
|
|
20231026,153200,291604170,18740,18740,18740,18740,0
|
|
20231026,153100,291604170,18740,18740,18740,18740,0
|
|
20231026,153000,291604170,18740,18740,18740,18740,248
|
|
20231026,152900,289280410,18710,18710,18710,18710,0
|
|
20231026,152800,289280410,18710,18710,18710,18710,0
|
|
20231026,152700,289280410,18710,18710,18710,18710,0
|
|
20231026,152600,289280410,18710,18710,18710,18710,0
|
|
20231026,152500,289280410,18710,18710,18710,18710,0
|
|
20231026,152400,289280410,18710,18710,18710,18710,0
|
|
20231026,152300,289280410,18710,18710,18710,18710,0
|
|
20231026,152200,289280410,18710,18710,18710,18710,0
|
|
20231026,152100,289280410,18710,18710,18710,18710,0
|
|
20231026,152000,289280410,18710,18710,18710,18710,0
|
|
20231026,151900,289280410,18710,18710,18710,18710,8
|
|
20231026,151800,289130730,18720,18750,18750,18720,69
|
|
20231026,151700,287838720,18750,18750,18750,18750,20
|
|
20231026,151600,287463720,18750,18750,18750,18750,20
|
|
20231026,151500,287088720,18720,18750,18750,18720,39
|
|
20231026,151400,286357500,18750,18750,18750,18750,20
|
|
20231026,151300,285982500,18750,18750,18750,18750,30
|
|
20231026,151200,285420000,18750,18750,18750,18750,21
|
|
20231026,151100,285026250,18750,18750,18750,18750,24
|
|
20231026,151000,284576250,18770,18750,18770,18750,26
|
|
20231026,150900,284088550,18750,18770,18770,18750,31
|
|
20231026,150800,283507100,18770,18770,18770,18770,30
|
|
20231026,150700,282944000,18770,18770,18770,18770,30
|
|
20231026,150600,282380900,18770,18770,18770,18770,21
|
|
20231026,150500,281986730,18770,18750,18770,18750,35
|
|
20231026,150400,281330040,18760,18760,18770,18760,28
|
|
20231026,150300,280804550,18770,18770,18770,18760,32
|
|
20231026,150200,280203930,18760,18730,18760,18730,512
|
|
20231026,150100,270614120,18720,18720,18730,18720,24
|
|
20231026,150000,270164630,18730,18730,18730,18720,80
|
|
20231026,145900,268666240,18730,18730,18730,18720,22
|
|
20231026,145800,268254190,18720,18730,18730,18720,58
|
|
20231026,145700,267167860,18720,18730,18730,18720,197
|
|
20231026,145600,263478070,18730,18720,18730,18720,21
|
|
20231026,145500,263084750,18730,18730,18730,18720,31
|
|
20231026,145400,262504130,18730,18700,18730,18700,54
|
|
20231026,145300,261492800,18700,18700,18700,18700,8
|
|
20231026,145200,261343200,18730,18730,18730,18730,0
|
|
20231026,145100,261343200,18730,18710,18730,18710,34
|
|
20231026,145000,260706640,18710,18710,18720,18710,8
|
|
20231026,144900,260556950,18710,18710,18710,18710,0
|
|
20231026,144800,260556950,18710,18710,18710,18710,2
|
|
20231026,144700,260519530,18710,18710,18710,18710,2
|
|
20231026,144600,260482110,18710,18710,18710,18710,0
|
|
20231026,144500,260482110,18710,18710,18710,18710,2
|
|
20231026,144400,260444690,18720,18720,18720,18720,198
|
|
20231026,144300,256738130,18720,18720,18720,18720,3
|
|
20231026,144200,256681970,18760,18760,18760,18760,0
|
|
20231026,144100,256681970,18760,18760,18760,18760,0
|
|
20231026,144000,256681970,18760,18730,18760,18730,13
|
|
20231026,143900,256438160,18720,18720,18720,18710,3
|
|
20231026,143800,256382010,18710,18710,18710,18710,0
|
|
20231026,143700,256382010,18710,18710,18710,18710,300
|
|
20231026,143600,250769010,18710,18710,18710,18710,97
|
|
20231026,143500,248954140,18710,18710,18710,18710,4
|
|
20231026,143400,248879300,18710,18710,18710,18710,0
|
|
20231026,143300,248879300,18710,18710,18710,18710,90
|
|
20231026,143200,247195400,18700,18700,18700,18700,0
|
|
20231026,143100,247195400,18700,18700,18700,18700,0
|
|
20231026,143000,247195400,18700,18700,18700,18700,3
|
|
20231026,142900,247139300,18700,18700,18700,18700,145
|
|
20231026,142800,244427800,18700,18710,18710,18700,58
|
|
20231026,142700,243343140,18710,18710,18710,18710,5
|
|
20231026,142600,243249590,18710,18710,18710,18710,200
|
|
20231026,142500,239507590,18770,18770,18770,18770,0
|
|
20231026,142400,239507590,18770,18770,18770,18770,0
|
|
20231026,142300,239507590,18770,18770,18770,18770,27
|
|
20231026,142200,239000800,18770,18770,18770,18770,0
|
|
20231026,142100,239000800,18770,18770,18770,18770,0
|
|
20231026,142000,239000800,18770,18770,18770,18770,1
|
|
20231026,141900,238982030,18730,18730,18730,18730,0
|
|
20231026,141800,238982030,18730,18730,18730,18730,0
|
|
20231026,141700,238982030,18730,18730,18730,18730,0
|
|
20231026,141600,238982030,18730,18730,18730,18730,0
|
|
20231026,141500,238982030,18730,18730,18730,18730,89
|
|
20231026,141400,237315060,18770,18770,18770,18770,0
|
|
20231026,141300,237315060,18770,18730,18770,18730,152
|
|
20231026,141200,234468020,18730,18730,18730,18730,0
|
|
20231026,141100,234468020,18730,18730,18730,18730,0
|
|
20231026,141000,234468020,18730,18730,18730,18730,0
|
|
20231026,140900,234468020,18730,18730,18730,18730,0
|
|
20231026,140800,234468020,18730,18730,18730,18730,0
|
|
20231026,140700,234468020,18730,18730,18730,18730,0
|
|
20231026,140600,234468020,18730,18730,18730,18730,131
|
|
20231026,140500,232014390,18730,18730,18730,18730,10
|
|
20231026,140400,231827090,18730,18730,18730,18730,1
|
|
20231026,140300,231808360,18730,18730,18730,18730,20
|
|
20231026,140200,231433760,18700,18700,18700,18700,0
|
|
20231026,140100,231433760,18700,18700,18700,18700,0
|
|
20231026,140000,231433760,18700,18700,18700,18700,0
|
|
20231026,135900,231433760,18700,18700,18700,18700,0
|
|
20231026,135800,231433760,18700,18700,18700,18700,0
|
|
20231026,135700,231433760,18700,18700,18700,18700,0
|
|
20231026,135600,231433760,18700,18700,18700,18700,50
|
|
20231026,135500,230498760,18700,18700,18700,18700,0
|
|
20231026,135400,230498760,18700,18700,18700,18700,77
|
|
20231026,135300,229058860,18700,18700,18700,18700,0
|
|
20231026,135200,229058860,18700,18700,18700,18700,0
|
|
20231026,135100,229058860,18700,18700,18700,18700,0
|
|
20231026,135000,229058860,18700,18700,18700,18700,0
|
|
20231026,134900,229058860,18700,18700,18700,18700,18
|
|
20231026,134800,228722260,18700,18700,18700,18700,103
|
|
20231026,134700,226796160,18700,18700,18700,18700,0
|
|
20231026,134600,226796160,18700,18700,18700,18700,100
|
|
20231026,134500,224926160,18700,18700,18700,18700,28
|
|
20231026,134400,224402560,18700,18700,18700,18700,15
|
|
20231026,134300,224122060,18700,18700,18700,18700,0
|
|
20231026,134200,224122060,18700,18700,18700,18700,1
|
|
20231026,134100,224103360,18700,18700,18700,18700,0
|
|
20231026,134000,224103360,18700,18700,18700,18700,10
|
|
20231026,133900,223916360,18710,18710,18710,18710,0
|
|
20231026,133800,223916360,18710,18710,18710,18710,0
|
|
20231026,133700,223916360,18710,18710,18710,18710,0
|
|
20231026,133600,223916360,18710,18710,18710,18710,0
|
|
20231026,133500,223916360,18710,18710,18710,18710,0
|
|
20231026,133400,223916360,18710,18710,18710,18710,0
|
|
20231026,133300,223916360,18710,18710,18710,18710,46
|
|
20231026,133200,223055700,18670,18670,18670,18670,20
|
|
20231026,133100,222682300,18670,18690,18690,18670,297
|
|
20231026,133000,217135600,18690,18690,18690,18690,1
|
|
20231026,132900,217116910,18690,18690,18690,18690,52
|
|
20231026,132800,216145030,18690,18690,18690,18690,34
|
|
20231026,132700,215509570,18700,18700,18700,18700,482
|
|
20231026,132600,206496170,18710,18720,18720,18710,415
|
|
20231026,132500,198731510,18720,18720,18720,18720,0
|
|
20231026,132400,198731510,18720,18720,18720,18720,0
|
|
20231026,132300,198731510,18720,18720,18720,18720,0
|
|
20231026,132200,198731510,18720,18720,18720,18720,63
|
|
20231026,132100,197552150,18720,18730,18730,18720,282
|
|
20231026,132000,192272730,18730,18730,18730,18730,0
|
|
20231026,131900,192272730,18730,18730,18730,18730,0
|
|
20231026,131800,192272730,18730,18730,18730,18730,0
|
|
20231026,131700,192272730,18730,18730,18730,18730,1
|
|
20231026,131600,192254000,18750,18750,18750,18750,0
|
|
20231026,131500,192254000,18750,18750,18750,18750,0
|
|
20231026,131400,192254000,18750,18750,18750,18750,0
|
|
20231026,131300,192254000,18750,18740,18750,18740,28
|
|
20231026,131200,191729020,18770,18770,18770,18770,0
|
|
20231026,131100,191729020,18770,18770,18770,18770,0
|
|
20231026,131000,191729020,18770,18770,18770,18770,0
|
|
20231026,130900,191729020,18770,18770,18770,18770,0
|
|
20231026,130800,191729020,18770,18770,18770,18770,0
|
|
20231026,130700,191729020,18770,18770,18770,18770,0
|
|
20231026,130600,191729020,18770,18770,18770,18770,5
|
|
20231026,130500,191635170,18770,18770,18770,18770,0
|
|
20231026,130400,191635170,18770,18770,18770,18770,0
|
|
20231026,130300,191635170,18770,18770,18770,18770,0
|
|
20231026,130200,191635170,18770,18770,18770,18770,0
|
|
20231026,130100,191635170,18770,18770,18770,18770,0
|
|
20231026,130000,191635170,18770,18770,18770,18770,0
|
|
20231026,125900,191635170,18770,18770,18770,18770,1
|
|
20231026,125800,191616400,18720,18750,18750,18720,300
|
|
20231026,125700,185999630,18780,18780,18780,18780,0
|
|
20231026,125600,185999630,18780,18780,18780,18780,3
|
|
20231026,125500,185943290,18780,18780,18780,18780,0
|
|
20231026,125400,185943290,18780,18780,18780,18780,0
|
|
20231026,125300,185943290,18780,18780,18780,18780,0
|
|
20231026,125200,185943290,18780,18780,18780,18780,0
|
|
20231026,125100,185943290,18780,18780,18780,18780,0
|
|
20231026,125000,185943290,18780,18780,18780,18780,0
|
|
20231026,124900,185943290,18780,18780,18780,18780,0
|
|
20231026,124800,185943290,18780,18780,18780,18780,0
|
|
20231026,124700,185943290,18780,18780,18780,18780,0
|
|
20231026,124600,185943290,18780,18780,18780,18780,0
|
|
20231026,124500,185943290,18780,18780,18780,18780,0
|
|
20231026,124400,185943290,18780,18780,18780,18780,0
|
|
20231026,124300,185943290,18780,18780,18780,18780,0
|
|
20231026,124200,185943290,18780,18780,18780,18780,0
|
|
20231026,124100,185943290,18780,18780,18780,18780,0
|
|
20231026,124000,185943290,18780,18780,18780,18780,0
|
|
20231026,123900,185943290,18780,18760,18780,18760,144
|
|
20231026,123800,183240400,18760,18760,18760,18760,0
|
|
20231026,123700,183240400,18760,18760,18760,18760,0
|
|
20231026,123600,183240400,18760,18760,18760,18760,0
|
|
20231026,123500,183240400,18760,18760,18760,18760,0
|
|
20231026,123400,183240400,18760,18760,18760,18760,0
|
|
20231026,123300,183240400,18760,18760,18760,18760,0
|
|
20231026,123200,183240400,18760,18760,18760,18760,0
|
|
20231026,123100,183240400,18760,18760,18760,18760,0
|
|
20231026,123000,183240400,18760,18760,18760,18760,0
|
|
20231026,122900,183240400,18760,18760,18760,18760,1
|
|
20231026,122800,183221640,18740,18740,18740,18740,0
|
|
20231026,122700,183221640,18740,18740,18740,18740,0
|
|
20231026,122600,183221640,18740,18740,18740,18740,0
|
|
20231026,122500,183221640,18740,18740,18740,18740,0
|
|
20231026,122400,183221640,18740,18740,18740,18740,0
|
|
20231026,122300,183221640,18740,18740,18740,18740,0
|
|
20231026,122200,183221640,18740,18740,18740,18740,0
|
|
20231026,122100,183221640,18740,18740,18740,18740,0
|
|
20231026,122000,183221640,18740,18740,18740,18740,0
|
|
20231026,121900,183221640,18740,18740,18740,18740,0
|
|
20231026,121800,183221640,18740,18740,18740,18740,0
|
|
20231026,121700,183221640,18740,18740,18740,18740,0
|
|
20231026,121600,183221640,18740,18740,18740,18740,0
|
|
20231026,121500,183221640,18740,18740,18740,18740,0
|
|
20231026,121400,183221640,18740,18740,18740,18740,15
|
|
20231026,121300,182940540,18740,18740,18740,18740,0
|
|
20231026,121200,182940540,18740,18740,18740,18740,0
|
|
20231026,121100,182940540,18740,18740,18740,18740,0
|
|
20231026,121000,182940540,18740,18760,18760,18740,51
|
|
20231026,120900,181984690,18800,18800,18800,18800,0
|
|
20231026,120800,181984690,18800,18800,18800,18800,0
|
|
20231026,120700,181984690,18800,18800,18800,18800,0
|
|
20231026,120600,181984690,18800,18800,18800,18800,0
|
|
20231026,120500,181984690,18800,18800,18800,18800,0
|
|
20231026,120400,181984690,18800,18800,18800,18800,0
|
|
20231026,120300,181984690,18800,18800,18800,18800,1
|
|
20231026,120200,181965890,18790,18790,18790,18790,0
|
|
20231026,120100,181965890,18790,18770,18790,18770,61
|
|
20231026,120000,180819900,18770,18770,18770,18770,0
|
|
20231026,115900,180819900,18770,18770,18770,18770,0
|
|
20231026,115800,180819900,18770,18770,18770,18770,0
|
|
20231026,115700,180819900,18770,18770,18770,18770,3
|
|
20231026,115600,180763590,18750,18750,18750,18750,1
|
|
20231026,115500,180744840,18770,18770,18770,18770,0
|
|
20231026,115400,180744840,18770,18770,18770,18770,0
|
|
20231026,115300,180744840,18770,18770,18770,18770,0
|
|
20231026,115200,180744840,18770,18770,18770,18770,0
|
|
20231026,115100,180744840,18770,18770,18770,18770,0
|
|
20231026,115000,180744840,18770,18770,18770,18770,1
|
|
20231026,114900,180726070,18770,18770,18770,18770,0
|
|
20231026,114800,180726070,18770,18770,18770,18770,0
|
|
20231026,114700,180726070,18770,18770,18770,18770,0
|
|
20231026,114600,180726070,18770,18770,18770,18770,0
|
|
20231026,114500,180726070,18770,18770,18770,18770,0
|
|
20231026,114400,180726070,18770,18770,18770,18770,0
|
|
20231026,114300,180726070,18770,18770,18770,18770,1
|
|
20231026,114200,180707300,18740,18740,18740,18740,1
|
|
20231026,114100,180688560,18730,18730,18730,18730,0
|
|
20231026,114000,180688560,18730,18730,18730,18730,0
|
|
20231026,113900,180688560,18730,18730,18730,18730,0
|
|
20231026,113800,180688560,18730,18730,18730,18730,100
|
|
20231026,113700,178815560,18710,18710,18710,18710,0
|
|
20231026,113600,178815560,18710,18710,18710,18710,0
|
|
20231026,113500,178815560,18710,18710,18710,18710,0
|
|
20231026,113400,178815560,18710,18710,18710,18710,0
|
|
20231026,113300,178815560,18710,18710,18710,18710,0
|
|
20231026,113200,178815560,18710,18710,18710,18710,0
|
|
20231026,113100,178815560,18710,18740,18740,18710,119
|
|
20231026,113000,176587330,18760,18760,18760,18760,0
|
|
20231026,112900,176587330,18760,18760,18760,18760,0
|
|
20231026,112800,176587330,18760,18760,18760,18740,926
|
|
20231026,112700,159226260,18770,18770,18770,18770,73
|
|
20231026,112600,157856050,18770,18810,18810,18770,3164
|
|
20231026,112500,98380000,18810,18810,18810,18810,0
|
|
20231026,112400,98380000,18810,18810,18810,18810,0
|
|
20231026,112300,98380000,18810,18830,18830,18810,160
|
|
20231026,112200,95370000,18830,18830,18830,18830,0
|
|
20231026,112100,95370000,18830,18830,18830,18830,0
|
|
20231026,112000,95370000,18830,18830,18830,18830,5
|
|
20231026,111900,95275850,18830,18830,18830,18830,0
|
|
20231026,111800,95275850,18830,18830,18830,18830,0
|
|
20231026,111700,95275850,18830,18830,18830,18830,0
|
|
20231026,111600,95275850,18830,18830,18830,18830,0
|
|
20231026,111500,95275850,18830,18830,18830,18830,0
|
|
20231026,111400,95275850,18830,18830,18830,18830,0
|
|
20231026,111300,95275850,18830,18830,18830,18830,0
|
|
20231026,111200,95275850,18830,18830,18830,18830,0
|
|
20231026,111100,95275850,18830,18810,18830,18810,162
|
|
20231026,111000,92228430,18830,18830,18830,18830,0
|
|
20231026,110900,92228430,18830,18830,18830,18830,0
|
|
20231026,110800,92228430,18830,18830,18830,18830,1
|
|
20231026,110700,92209600,18810,18810,18810,18810,0
|
|
20231026,110600,92209600,18810,18810,18810,18810,0
|
|
20231026,110500,92209600,18810,18810,18810,18810,0
|
|
20231026,110400,92209600,18810,18810,18810,18810,0
|
|
20231026,110300,92209600,18810,18810,18810,18810,33
|
|
20231026,110200,91588870,18810,18810,18810,18810,0
|
|
20231026,110100,91588870,18810,18810,18810,18810,0
|
|
20231026,110000,91588870,18810,18810,18810,18810,0
|
|
20231026,105900,91588870,18810,18810,18810,18810,0
|
|
20231026,105800,91588870,18810,18810,18810,18810,2
|
|
20231026,105700,91551250,18810,18810,18810,18810,0
|
|
20231026,105600,91551250,18810,18810,18810,18810,0
|
|
20231026,105500,91551250,18810,18820,18820,18810,332
|
|
20231026,105400,85303180,18820,18820,18820,18820,0
|
|
20231026,105300,85303180,18820,18830,18830,18820,169
|
|
20231026,105200,82121010,18840,18840,18840,18840,37
|
|
20231026,105100,81423930,18840,18840,18840,18840,14
|
|
20231026,105000,81160170,18840,18840,18840,18840,46
|
|
20231026,104900,80293530,18840,18840,18840,18840,0
|
|
20231026,104800,80293530,18840,18840,18840,18840,0
|
|
20231026,104700,80293530,18840,18840,18840,18840,55
|
|
20231026,104600,79257330,18840,18840,18840,18840,6
|
|
20231026,104500,79144290,18840,18840,18840,18840,0
|
|
20231026,104400,79144290,18840,18840,18840,18840,0
|
|
20231026,104300,79144290,18840,18840,18840,18840,0
|
|
20231026,104200,79144290,18840,18840,18840,18840,24
|
|
20231026,104100,78692130,18840,18840,18840,18840,5
|
|
20231026,104000,78597930,18830,18830,18830,18830,0
|
|
20231026,103900,78597930,18830,18820,18830,18820,162
|
|
20231026,103800,75549070,18820,18820,18820,18820,0
|
|
20231026,103700,75549070,18820,18820,18820,18820,0
|
|
20231026,103600,75549070,18820,18820,18820,18820,0
|
|
20231026,103500,75549070,18820,18820,18820,18820,21
|
|
20231026,103400,75153850,18810,18810,18810,18810,0
|
|
20231026,103300,75153850,18810,18810,18810,18810,0
|
|
20231026,103200,75153850,18810,18810,18810,18810,0
|
|
20231026,103100,75153850,18810,18810,18810,18810,0
|
|
20231026,103000,75153850,18810,18810,18810,18810,104
|
|
20231026,102900,73197610,18830,18830,18830,18830,0
|
|
20231026,102800,73197610,18830,18810,18830,18810,23
|
|
20231026,102700,72764950,18810,18810,18810,18810,2
|
|
20231026,102600,72727330,18810,18810,18810,18810,2
|
|
20231026,102500,72689710,18810,18810,18810,18810,1
|
|
20231026,102400,72670900,18780,18780,18780,18780,0
|
|
20231026,102300,72670900,18780,18780,18780,18780,0
|
|
20231026,102200,72670900,18780,18780,18780,18780,0
|
|
20231026,102100,72670900,18780,18780,18780,18780,0
|
|
20231026,102000,72670900,18780,18780,18780,18780,0
|
|
20231026,101900,72670900,18780,18780,18780,18780,0
|
|
20231026,101800,72670900,18780,18780,18780,18780,0
|
|
20231026,101700,72670900,18780,18820,18820,18780,107
|
|
20231026,101600,70660920,18840,18840,18840,18840,5
|
|
20231026,101500,70566720,18840,18840,18840,18840,0
|
|
20231026,101400,70566720,18840,18780,18840,18780,46
|
|
20231026,101300,69702120,18850,18850,18850,18850,13
|
|
20231026,101200,69457070,18800,18790,18800,18790,25
|
|
20231026,101100,68987190,18780,18780,18780,18780,3
|
|
20231026,101000,68930850,18790,18780,18790,18780,71
|
|
20231026,100900,67597460,18770,18770,18770,18770,0
|
|
20231026,100800,67597460,18770,18770,18770,18770,12
|
|
20231026,100700,67372220,18770,18770,18770,18770,27
|
|
20231026,100600,66865430,18760,18760,18760,18760,0
|
|
20231026,100500,66865430,18760,18760,18760,18760,0
|
|
20231026,100400,66865430,18760,18760,18760,18760,0
|
|
20231026,100300,66865430,18760,18760,18760,18760,0
|
|
20231026,100200,66865430,18760,18760,18760,18760,0
|
|
20231026,100100,66865430,18760,18760,18760,18750,1150
|
|
20231026,100000,45291930,18760,18790,18790,18760,200
|
|
20231026,095900,41537630,18800,18800,18800,18800,0
|
|
20231026,095800,41537630,18800,18800,18800,18800,0
|
|
20231026,095700,41537630,18800,18830,18830,18800,370
|
|
20231026,095600,34577730,18830,18830,18830,18830,0
|
|
20231026,095500,34577730,18830,18830,18830,18830,0
|
|
20231026,095400,34577730,18830,18830,18830,18830,0
|
|
20231026,095300,34577730,18830,18830,18830,18830,0
|
|
20231026,095200,34577730,18830,18820,18830,18820,55
|
|
20231026,095100,33542440,18780,18780,18780,18780,0
|
|
20231026,095000,33542440,18780,18780,18780,18780,0
|
|
20231026,094900,33542440,18780,18780,18780,18780,0
|
|
20231026,094800,33542440,18780,18780,18780,18780,0
|
|
20231026,094700,33542440,18780,18780,18780,18780,0
|
|
20231026,094600,33542440,18780,18780,18780,18780,0
|
|
20231026,094500,33542440,18780,18780,18780,18780,0
|
|
20231026,094400,33542440,18780,18780,18780,18780,0
|
|
20231026,094300,33542440,18780,18780,18780,18780,0
|
|
20231026,094200,33542440,18780,18780,18780,18780,0
|
|
20231026,094100,33542440,18780,18780,18780,18780,0
|
|
20231026,094000,33542440,18780,18780,18780,18780,47
|
|
20231026,093900,32659780,18770,18770,18770,18770,1
|
|
20231026,093800,32641010,18770,18770,18770,18760,13
|
|
20231026,093700,32397090,18770,18770,18770,18770,7
|
|
20231026,093600,32265700,18770,18780,18780,18770,174
|
|
20231026,093500,28999670,18770,18770,18770,18770,0
|
|
20231026,093400,28999670,18770,18790,18790,18770,63
|
|
20231026,093300,27816630,18790,18790,18790,18790,6
|
|
20231026,093200,27703890,18790,18790,18790,18790,21
|
|
20231026,093100,27309300,18790,18790,18790,18790,1
|
|
20231026,093000,27290510,18790,18790,18790,18790,1
|
|
20231026,092900,27271720,18790,18790,18790,18790,6
|
|
20231026,092800,27158980,18770,18780,18780,18770,16
|
|
20231026,092700,26858610,18790,18790,18790,18790,2
|
|
20231026,092600,26821030,18780,18780,18780,18780,10
|
|
20231026,092500,26633230,18780,18820,18820,18780,604
|
|
20231026,092400,15275650,18830,18840,18840,18830,19
|
|
20231026,092300,14917730,18820,18820,18820,18820,0
|
|
20231026,092200,14917730,18820,18820,18820,18820,0
|
|
20231026,092100,14917730,18820,18820,18820,18820,0
|
|
20231026,092000,14917730,18820,18830,18830,18820,50
|
|
20231026,091900,13976720,18810,18810,18810,18810,0
|
|
20231026,091800,13976720,18810,18810,18810,18810,0
|
|
20231026,091700,13976720,18810,18820,18820,18810,23
|
|
20231026,091600,13543870,18820,18820,18820,18820,0
|
|
20231026,091500,13543870,18820,18820,18820,18820,20
|
|
20231026,091400,13167470,18810,18810,18810,18810,0
|
|
20231026,091300,13167470,18810,18810,18810,18800,51
|
|
20231026,091200,12208570,18810,18810,18810,18810,39
|
|
20231026,091100,11474980,18810,18860,18860,18810,78
|
|
20231026,091000,10005730,18870,18870,18870,18870,5
|
|
20231026,090900,9911380,18850,18840,18850,18840,53
|
|
20231026,090800,8912390,18840,18840,18840,18840,0
|
|
20231026,090700,8912390,18840,18850,18850,18840,15
|
|
20231026,090600,8629670,18850,18850,18850,18850,10
|
|
20231026,090500,8441170,18840,18840,18840,18840,28
|
|
20231026,090400,7913650,18830,18830,18830,18830,0
|
|
20231026,090300,7913650,18830,18800,18860,18740,293
|
|
20231026,090200,2417040,18800,18820,18820,18740,58
|
|
20231026,090100,1327960,18820,18840,18840,18820,7
|
|
20231026,090000,1196100,18840,19000,19000,18840,63
|