669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,200600,623341010,6580,6580,6580,6580,1552
|
|
20231020,200500,623341010,6580,6580,6580,6580,0
|
|
20231020,200400,623341010,6580,6580,6580,6580,0
|
|
20231020,200300,623341010,6580,6580,6580,6580,0
|
|
20231020,200200,623341010,6580,6580,6580,6580,0
|
|
20231020,200100,623341010,6580,6580,6580,6580,0
|
|
20231020,200000,623341010,6580,6580,6580,6580,0
|
|
20231020,195900,623341010,6580,6580,6580,6580,0
|
|
20231020,195800,623341010,6580,6580,6580,6580,0
|
|
20231020,195700,623341010,6580,6580,6580,6580,0
|
|
20231020,195600,623341010,6580,6580,6580,6580,0
|
|
20231020,195500,623341010,6580,6580,6580,6580,0
|
|
20231020,195400,623341010,6580,6580,6580,6580,0
|
|
20231020,195300,623341010,6580,6580,6580,6580,0
|
|
20231020,195200,623341010,6580,6580,6580,6580,0
|
|
20231020,195100,623341010,6580,6580,6580,6580,0
|
|
20231020,195000,623341010,6580,6580,6580,6580,0
|
|
20231020,194900,623341010,6580,6580,6580,6580,0
|
|
20231020,194800,623341010,6580,6580,6580,6580,0
|
|
20231020,194700,623341010,6580,6580,6580,6580,0
|
|
20231020,194600,623341010,6580,6580,6580,6580,0
|
|
20231020,194500,623341010,6580,6580,6580,6580,0
|
|
20231020,194400,623341010,6580,6580,6580,6580,0
|
|
20231020,194300,623341010,6580,6580,6580,6580,0
|
|
20231020,194200,623341010,6580,6580,6580,6580,0
|
|
20231020,194100,623341010,6580,6580,6580,6580,0
|
|
20231020,194000,623341010,6580,6580,6580,6580,0
|
|
20231020,193900,623341010,6580,6580,6580,6580,0
|
|
20231020,193800,623341010,6580,6580,6580,6580,0
|
|
20231020,193700,623341010,6580,6580,6580,6580,0
|
|
20231020,193600,623341010,6580,6580,6580,6580,1552
|
|
20231020,193500,623341010,6580,6580,6580,6580,0
|
|
20231020,193400,623341010,6580,6580,6580,6580,0
|
|
20231020,193300,623341010,6580,6580,6580,6580,0
|
|
20231020,193200,623341010,6580,6580,6580,6580,0
|
|
20231020,193100,623341010,6580,6580,6580,6580,0
|
|
20231020,193000,623341010,6580,6580,6580,6580,0
|
|
20231020,192900,623341010,6580,6580,6580,6580,0
|
|
20231020,192800,623341010,6580,6580,6580,6580,0
|
|
20231020,192700,623341010,6580,6580,6580,6580,0
|
|
20231020,192600,623341010,6580,6580,6580,6580,0
|
|
20231020,192500,623341010,6580,6580,6580,6580,0
|
|
20231020,192400,623341010,6580,6580,6580,6580,0
|
|
20231020,192300,623341010,6580,6580,6580,6580,0
|
|
20231020,192200,623341010,6580,6580,6580,6580,0
|
|
20231020,192100,623341010,6580,6580,6580,6580,0
|
|
20231020,192000,623341010,6580,6580,6580,6580,0
|
|
20231020,191900,623341010,6580,6580,6580,6580,0
|
|
20231020,191800,623341010,6580,6580,6580,6580,0
|
|
20231020,191700,623341010,6580,6580,6580,6580,0
|
|
20231020,191600,623341010,6580,6580,6580,6580,0
|
|
20231020,191500,623341010,6580,6580,6580,6580,0
|
|
20231020,191400,623341010,6580,6580,6580,6580,0
|
|
20231020,191300,623341010,6580,6580,6580,6580,0
|
|
20231020,191200,623341010,6580,6580,6580,6580,0
|
|
20231020,191100,623341010,6580,6580,6580,6580,0
|
|
20231020,191000,623341010,6580,6580,6580,6580,0
|
|
20231020,190900,623341010,6580,6580,6580,6580,0
|
|
20231020,190800,623341010,6580,6580,6580,6580,0
|
|
20231020,190700,623341010,6580,6580,6580,6580,0
|
|
20231020,190600,623341010,6580,6580,6580,6580,1552
|
|
20231020,190500,623341010,6580,6580,6580,6580,0
|
|
20231020,190400,623341010,6580,6580,6580,6580,0
|
|
20231020,190300,623341010,6580,6580,6580,6580,0
|
|
20231020,190200,623341010,6580,6580,6580,6580,0
|
|
20231020,190100,623341010,6580,6580,6580,6580,0
|
|
20231020,190000,623341010,6580,6580,6580,6580,0
|
|
20231020,185900,623341010,6580,6580,6580,6580,0
|
|
20231020,185800,623341010,6580,6580,6580,6580,0
|
|
20231020,185700,623341010,6580,6580,6580,6580,0
|
|
20231020,185600,623341010,6580,6580,6580,6580,0
|
|
20231020,185500,623341010,6580,6580,6580,6580,0
|
|
20231020,185400,623341010,6580,6580,6580,6580,0
|
|
20231020,185300,623341010,6580,6580,6580,6580,0
|
|
20231020,185200,623341010,6580,6580,6580,6580,0
|
|
20231020,185100,623341010,6580,6580,6580,6580,0
|
|
20231020,185000,623341010,6580,6580,6580,6580,0
|
|
20231020,184900,623341010,6580,6580,6580,6580,0
|
|
20231020,184800,623341010,6580,6580,6580,6580,0
|
|
20231020,184700,623341010,6580,6580,6580,6580,0
|
|
20231020,184600,623341010,6580,6580,6580,6580,0
|
|
20231020,184500,623341010,6580,6580,6580,6580,0
|
|
20231020,184400,623341010,6580,6580,6580,6580,0
|
|
20231020,184300,623341010,6580,6580,6580,6580,0
|
|
20231020,184200,623341010,6580,6580,6580,6580,0
|
|
20231020,184100,623341010,6580,6580,6580,6580,0
|
|
20231020,184000,623341010,6580,6580,6580,6580,0
|
|
20231020,183900,623341010,6580,6580,6580,6580,0
|
|
20231020,183800,623341010,6580,6580,6580,6580,0
|
|
20231020,183700,623341010,6580,6580,6580,6580,0
|
|
20231020,183600,623341010,6580,6580,6580,6580,1552
|
|
20231020,183500,623341010,6580,6580,6580,6580,0
|
|
20231020,183400,623341010,6580,6580,6580,6580,0
|
|
20231020,183300,623341010,6580,6580,6580,6580,0
|
|
20231020,183200,623341010,6580,6580,6580,6580,0
|
|
20231020,183100,623341010,6580,6580,6580,6580,0
|
|
20231020,183000,623341010,6580,6580,6580,6580,0
|
|
20231020,182900,623341010,6580,6580,6580,6580,0
|
|
20231020,182800,623341010,6580,6580,6580,6580,0
|
|
20231020,182700,623341010,6580,6580,6580,6580,0
|
|
20231020,182600,623341010,6580,6580,6580,6580,0
|
|
20231020,182500,623341010,6580,6580,6580,6580,0
|
|
20231020,182400,623341010,6580,6580,6580,6580,0
|
|
20231020,182300,623341010,6580,6580,6580,6580,0
|
|
20231020,182200,623341010,6580,6580,6580,6580,0
|
|
20231020,182100,623341010,6580,6580,6580,6580,0
|
|
20231020,182000,623341010,6580,6580,6580,6580,0
|
|
20231020,181900,623341010,6580,6580,6580,6580,0
|
|
20231020,181800,623341010,6580,6580,6580,6580,0
|
|
20231020,181700,623341010,6580,6580,6580,6580,0
|
|
20231020,181600,623341010,6580,6580,6580,6580,0
|
|
20231020,181500,623341010,6580,6580,6580,6580,0
|
|
20231020,181400,623341010,6580,6580,6580,6580,0
|
|
20231020,181300,623341010,6580,6580,6580,6580,0
|
|
20231020,181200,623341010,6580,6580,6580,6580,0
|
|
20231020,181100,623341010,6580,6580,6580,6580,0
|
|
20231020,181000,623341010,6580,6580,6580,6580,0
|
|
20231020,180900,623341010,6580,6580,6580,6580,0
|
|
20231020,180800,623341010,6580,6580,6580,6580,0
|
|
20231020,180700,623341010,6580,6580,6580,6580,0
|
|
20231020,180600,623341010,6580,6580,6580,6580,1552
|
|
20231020,180500,623341010,6580,6580,6580,6580,0
|
|
20231020,180400,623341010,6580,6580,6580,6580,0
|
|
20231020,180300,623341010,6580,6580,6580,6580,0
|
|
20231020,180200,623341010,6580,6580,6580,6580,0
|
|
20231020,180100,623341010,6580,6580,6580,6580,0
|
|
20231020,180000,623341010,6580,6580,6580,6580,0
|
|
20231020,175900,623341010,6580,6580,6580,6580,0
|
|
20231020,175800,623341010,6580,6580,6580,6580,0
|
|
20231020,175700,623341010,6580,6580,6580,6580,0
|
|
20231020,175600,623341010,6580,6580,6580,6580,0
|
|
20231020,175500,623341010,6580,6580,6580,6580,0
|
|
20231020,175400,623341010,6580,6580,6580,6580,0
|
|
20231020,175300,623341010,6580,6580,6580,6580,0
|
|
20231020,175200,623341010,6580,6580,6580,6580,0
|
|
20231020,175100,623341010,6580,6580,6580,6580,0
|
|
20231020,175000,623341010,6580,6580,6580,6580,0
|
|
20231020,174900,623341010,6580,6580,6580,6580,0
|
|
20231020,174800,623341010,6580,6580,6580,6580,0
|
|
20231020,174700,623341010,6580,6580,6580,6580,0
|
|
20231020,174600,623341010,6580,6580,6580,6580,0
|
|
20231020,174500,623341010,6580,6580,6580,6580,0
|
|
20231020,174400,623341010,6580,6580,6580,6580,0
|
|
20231020,174300,623341010,6580,6580,6580,6580,0
|
|
20231020,174200,623341010,6580,6580,6580,6580,0
|
|
20231020,174100,623341010,6580,6580,6580,6580,0
|
|
20231020,174000,623341010,6580,6580,6580,6580,0
|
|
20231020,173900,623341010,6580,6580,6580,6580,0
|
|
20231020,173800,623341010,6580,6580,6580,6580,0
|
|
20231020,173700,623341010,6580,6580,6580,6580,0
|
|
20231020,173600,623341010,6580,6580,6580,6580,1552
|
|
20231020,173500,623341010,6580,6580,6580,6580,0
|
|
20231020,173400,623341010,6580,6580,6580,6580,0
|
|
20231020,173300,623341010,6580,6580,6580,6580,0
|
|
20231020,173200,623341010,6580,6580,6580,6580,0
|
|
20231020,173100,623341010,6580,6580,6580,6580,0
|
|
20231020,173000,623341010,6580,6580,6580,6580,0
|
|
20231020,172900,623341010,6580,6580,6580,6580,0
|
|
20231020,172800,623341010,6580,6580,6580,6580,0
|
|
20231020,172700,623341010,6580,6580,6580,6580,0
|
|
20231020,172600,623341010,6580,6580,6580,6580,0
|
|
20231020,172500,623341010,6580,6580,6580,6580,0
|
|
20231020,172400,623341010,6580,6580,6580,6580,0
|
|
20231020,172300,623341010,6580,6580,6580,6580,0
|
|
20231020,172200,623341010,6580,6580,6580,6580,0
|
|
20231020,172100,623341010,6580,6580,6580,6580,0
|
|
20231020,172000,623341010,6580,6580,6580,6580,0
|
|
20231020,171900,623341010,6580,6580,6580,6580,0
|
|
20231020,171800,623341010,6580,6580,6580,6580,0
|
|
20231020,171700,623341010,6580,6580,6580,6580,0
|
|
20231020,171600,623341010,6580,6580,6580,6580,0
|
|
20231020,171500,623341010,6580,6580,6580,6580,0
|
|
20231020,171400,623341010,6580,6580,6580,6580,0
|
|
20231020,171300,623341010,6580,6580,6580,6580,0
|
|
20231020,171200,623341010,6580,6580,6580,6580,0
|
|
20231020,171100,623341010,6580,6580,6580,6580,0
|
|
20231020,171000,623341010,6580,6580,6580,6580,0
|
|
20231020,170900,623341010,6580,6580,6580,6580,0
|
|
20231020,170800,623341010,6580,6580,6580,6580,0
|
|
20231020,170700,623341010,6580,6580,6580,6580,0
|
|
20231020,170600,623341010,6580,6580,6580,6580,1552
|
|
20231020,170500,623341010,6580,6580,6580,6580,0
|
|
20231020,170400,623341010,6580,6580,6580,6580,0
|
|
20231020,170300,623341010,6580,6580,6580,6580,0
|
|
20231020,170200,623341010,6580,6580,6580,6580,0
|
|
20231020,170100,623341010,6580,6580,6580,6580,0
|
|
20231020,170000,623341010,6580,6580,6580,6580,0
|
|
20231020,165900,623341010,6580,6580,6580,6580,0
|
|
20231020,165800,623341010,6580,6580,6580,6580,0
|
|
20231020,165700,623341010,6580,6580,6580,6580,0
|
|
20231020,165600,623341010,6580,6580,6580,6580,0
|
|
20231020,165500,623341010,6580,6580,6580,6580,0
|
|
20231020,165400,623341010,6580,6580,6580,6580,0
|
|
20231020,165300,623341010,6580,6580,6580,6580,0
|
|
20231020,165200,623341010,6580,6580,6580,6580,0
|
|
20231020,165100,623341010,6580,6580,6580,6580,0
|
|
20231020,165000,623341010,6580,6580,6580,6580,0
|
|
20231020,164900,623341010,6580,6580,6580,6580,0
|
|
20231020,164800,623341010,6580,6580,6580,6580,0
|
|
20231020,164700,623341010,6580,6580,6580,6580,0
|
|
20231020,164600,623341010,6580,6580,6580,6580,0
|
|
20231020,164500,623341010,6580,6580,6580,6580,0
|
|
20231020,164400,623341010,6580,6580,6580,6580,0
|
|
20231020,164300,623341010,6580,6580,6580,6580,0
|
|
20231020,164200,623341010,6580,6580,6580,6580,0
|
|
20231020,164100,623341010,6580,6580,6580,6580,0
|
|
20231020,164000,623341010,6580,6580,6580,6580,0
|
|
20231020,163900,623341010,6580,6580,6580,6580,0
|
|
20231020,163800,623341010,6580,6580,6580,6580,0
|
|
20231020,163700,623341010,6580,6580,6580,6580,0
|
|
20231020,163600,623341010,6580,6580,6580,6580,1552
|
|
20231020,163500,623341010,6580,6580,6580,6580,0
|
|
20231020,163400,623341010,6580,6580,6580,6580,0
|
|
20231020,163300,623341010,6580,6580,6580,6580,0
|
|
20231020,163200,623341010,6580,6580,6580,6580,0
|
|
20231020,163100,623341010,6580,6580,6580,6580,0
|
|
20231020,163000,623341010,6580,6580,6580,6580,0
|
|
20231020,162900,623341010,6580,6580,6580,6580,0
|
|
20231020,162800,623341010,6580,6580,6580,6580,0
|
|
20231020,162700,623341010,6580,6580,6580,6580,0
|
|
20231020,162600,623341010,6580,6580,6580,6580,0
|
|
20231020,162500,623341010,6580,6580,6580,6580,0
|
|
20231020,162400,623341010,6580,6580,6580,6580,0
|
|
20231020,162300,623341010,6580,6580,6580,6580,0
|
|
20231020,162200,623341010,6580,6580,6580,6580,0
|
|
20231020,162100,623341010,6580,6580,6580,6580,0
|
|
20231020,162000,623341010,6580,6580,6580,6580,0
|
|
20231020,161900,623341010,6580,6580,6580,6580,0
|
|
20231020,161800,623341010,6580,6580,6580,6580,0
|
|
20231020,161700,623341010,6580,6580,6580,6580,0
|
|
20231020,161600,623341010,6580,6580,6580,6580,0
|
|
20231020,161500,623341010,6580,6580,6580,6580,0
|
|
20231020,161400,623341010,6580,6580,6580,6580,0
|
|
20231020,161300,623341010,6580,6580,6580,6580,0
|
|
20231020,161200,623341010,6580,6580,6580,6580,0
|
|
20231020,161100,623341010,6580,6580,6580,6580,0
|
|
20231020,161000,623341010,6580,6580,6580,6580,0
|
|
20231020,160900,623341010,6580,6580,6580,6580,0
|
|
20231020,160800,623341010,6580,6580,6580,6580,0
|
|
20231020,160700,623341010,6580,6580,6580,6580,0
|
|
20231020,160600,623341010,6580,6580,6580,6580,1552
|
|
20231020,160500,623341010,6580,6580,6580,6580,0
|
|
20231020,160400,623341010,6580,6580,6580,6580,0
|
|
20231020,160300,623341010,6580,6580,6580,6580,0
|
|
20231020,160200,623341010,6580,6580,6580,6580,0
|
|
20231020,160100,623341010,6580,6580,6580,6580,0
|
|
20231020,160000,623341010,6580,6580,6580,6580,0
|
|
20231020,155900,623341010,6580,6580,6580,6580,0
|
|
20231020,155800,623341010,6580,6580,6580,6580,0
|
|
20231020,155700,623341010,6580,6580,6580,6580,0
|
|
20231020,155600,623341010,6580,6580,6580,6580,0
|
|
20231020,155500,623341010,6580,6580,6580,6580,0
|
|
20231020,155400,623341010,6580,6580,6580,6580,0
|
|
20231020,155300,623341010,6580,6580,6580,6580,0
|
|
20231020,155200,623341010,6580,6580,6580,6580,0
|
|
20231020,155100,623341010,6580,6580,6580,6580,0
|
|
20231020,155000,623341010,6580,6580,6580,6580,0
|
|
20231020,154900,623341010,6580,6580,6580,6580,0
|
|
20231020,154800,623341010,6580,6580,6580,6580,0
|
|
20231020,154700,623341010,6580,6580,6580,6580,0
|
|
20231020,154600,623341010,6580,6580,6580,6580,0
|
|
20231020,154500,623341010,6580,6580,6580,6580,0
|
|
20231020,154400,623341010,6580,6580,6580,6580,0
|
|
20231020,154300,623341010,6580,6580,6580,6580,0
|
|
20231020,154200,623341010,6580,6580,6580,6580,0
|
|
20231020,154100,623341010,6580,6580,6580,6580,0
|
|
20231020,154000,623341010,6580,6580,6580,6580,0
|
|
20231020,153900,623341010,6580,6580,6580,6580,0
|
|
20231020,153800,623341010,6580,6580,6580,6580,0
|
|
20231020,153700,623341010,6580,6580,6580,6580,0
|
|
20231020,153600,623341010,6580,6580,6580,6580,1552
|
|
20231020,153500,623341010,6580,6580,6580,6580,0
|
|
20231020,153400,623341010,6580,6580,6580,6580,0
|
|
20231020,153300,623341010,6580,6580,6580,6580,0
|
|
20231020,153200,623341010,6580,6580,6580,6580,0
|
|
20231020,153100,623341010,6580,6580,6580,6580,0
|
|
20231020,153000,623341010,6580,6580,6580,6580,1552
|
|
20231020,152900,613128850,6630,6630,6630,6630,0
|
|
20231020,152800,613128850,6630,6630,6630,6630,0
|
|
20231020,152700,613128850,6630,6630,6630,6630,0
|
|
20231020,152600,613128850,6630,6630,6630,6630,0
|
|
20231020,152500,613128850,6630,6630,6630,6630,0
|
|
20231020,152400,613128850,6630,6630,6630,6630,0
|
|
20231020,152300,613128850,6630,6630,6630,6630,0
|
|
20231020,152200,613128850,6630,6630,6630,6630,0
|
|
20231020,152100,613128850,6630,6630,6630,6630,0
|
|
20231020,152000,613128850,6630,6630,6630,6630,0
|
|
20231020,151900,613128850,6630,6630,6630,6630,1
|
|
20231020,151800,613122220,6580,6580,6580,6580,0
|
|
20231020,151700,613122220,6580,6600,6600,6580,216
|
|
20231020,151600,611699860,6630,6630,6630,6630,1
|
|
20231020,151500,611693230,6610,6610,6610,6600,1502
|
|
20231020,151400,601779240,6610,6610,6610,6610,0
|
|
20231020,151300,601779240,6610,6610,6610,6610,1
|
|
20231020,151200,601772630,6610,6610,6610,6610,0
|
|
20231020,151100,601772630,6610,6610,6610,6610,0
|
|
20231020,151000,601772630,6610,6610,6610,6610,0
|
|
20231020,150900,601772630,6610,6610,6610,6610,0
|
|
20231020,150800,601772630,6610,6610,6610,6610,1
|
|
20231020,150700,601766020,6600,6610,6610,6600,300
|
|
20231020,150600,599785970,6630,6630,6630,6610,275
|
|
20231020,150500,597967640,6620,6620,6620,6620,0
|
|
20231020,150400,597967640,6620,6620,6620,6620,0
|
|
20231020,150300,597967640,6620,6620,6620,6620,12
|
|
20231020,150200,597888200,6620,6620,6620,6620,5
|
|
20231020,150100,597855100,6620,6630,6630,6620,43
|
|
20231020,150000,597570340,6630,6600,6630,6600,484
|
|
20231020,145900,594373240,6600,6600,6600,6600,2883
|
|
20231020,145800,575345440,6600,6600,6600,6600,0
|
|
20231020,145700,575345440,6600,6600,6600,6600,148
|
|
20231020,145600,574368640,6590,6600,6600,6590,799
|
|
20231020,145500,569103200,6590,6620,6620,6590,1398
|
|
20231020,145400,559872820,6630,6620,6630,6620,162
|
|
20231020,145300,558800370,6630,6630,6630,6630,1
|
|
20231020,145200,558793740,6620,6630,6630,6620,11
|
|
20231020,145100,558720820,6630,6630,6630,6630,50
|
|
20231020,145000,558389320,6630,6630,6630,6630,14
|
|
20231020,144900,558296500,6630,6630,6630,6630,40
|
|
20231020,144800,558031300,6640,6640,6640,6640,9
|
|
20231020,144700,557971540,6630,6620,6630,6620,195
|
|
20231020,144600,556680630,6620,6620,6620,6620,51
|
|
20231020,144500,556343010,6620,6620,6620,6620,3
|
|
20231020,144400,556323150,6620,6610,6620,6610,69
|
|
20231020,144300,555866540,6640,6640,6640,6640,0
|
|
20231020,144200,555866540,6640,6640,6640,6640,1
|
|
20231020,144100,555859900,6640,6640,6640,6640,1
|
|
20231020,144000,555853260,6630,6630,6630,6630,16
|
|
20231020,143900,555747180,6620,6640,6640,6610,225
|
|
20231020,143800,554258900,6620,6620,6620,6620,0
|
|
20231020,143700,554258900,6620,6620,6620,6620,0
|
|
20231020,143600,554258900,6620,6620,6620,6620,3
|
|
20231020,143500,554239040,6620,6640,6640,6620,18
|
|
20231020,143400,554119860,6650,6650,6650,6650,3
|
|
20231020,143300,554099910,6650,6640,6650,6640,4
|
|
20231020,143200,554073330,6630,6650,6650,6630,10
|
|
20231020,143100,554006930,6650,6640,6650,6610,620
|
|
20231020,143000,549898080,6650,6650,6650,6650,0
|
|
20231020,142900,549898080,6650,6650,6650,6650,20
|
|
20231020,142800,549765080,6650,6650,6650,6650,973
|
|
20231020,142700,543294630,6650,6660,6660,6650,213
|
|
20231020,142600,541877280,6660,6660,6660,6660,15
|
|
20231020,142500,541777380,6670,6670,6670,6670,5
|
|
20231020,142400,541744030,6670,6670,6670,6670,0
|
|
20231020,142300,541744030,6670,6670,6670,6670,5
|
|
20231020,142200,541710680,6670,6670,6670,6670,100
|
|
20231020,142100,541043680,6670,6670,6670,6670,0
|
|
20231020,142000,541043680,6670,6670,6670,6670,0
|
|
20231020,141900,541043680,6670,6670,6670,6670,79
|
|
20231020,141800,540516750,6670,6670,6670,6670,50
|
|
20231020,141700,540183250,6670,6670,6670,6670,60
|
|
20231020,141600,539783050,6670,6670,6670,6670,0
|
|
20231020,141500,539783050,6670,6670,6670,6670,0
|
|
20231020,141400,539783050,6670,6670,6670,6670,0
|
|
20231020,141300,539783050,6670,6670,6670,6670,7
|
|
20231020,141200,539736360,6680,6690,6700,6680,1527
|
|
20231020,141100,529518830,6690,6690,6690,6690,0
|
|
20231020,141000,529518830,6690,6690,6690,6690,0
|
|
20231020,140900,529518830,6690,6690,6690,6690,4
|
|
20231020,140800,529492070,6690,6690,6690,6690,184
|
|
20231020,140700,528261110,6700,6700,6700,6700,0
|
|
20231020,140600,528261110,6700,6700,6700,6700,0
|
|
20231020,140500,528261110,6700,6700,6700,6700,0
|
|
20231020,140400,528261110,6700,6710,6710,6700,89
|
|
20231020,140300,527664610,6710,6710,6710,6710,30
|
|
20231020,140200,527463310,6700,6700,6700,6700,0
|
|
20231020,140100,527463310,6700,6700,6700,6700,0
|
|
20231020,140000,527463310,6700,6700,6700,6700,100
|
|
20231020,135900,526793310,6710,6710,6710,6710,1
|
|
20231020,135800,526786600,6710,6710,6710,6710,3
|
|
20231020,135700,526766470,6710,6710,6710,6710,7
|
|
20231020,135600,526719500,6710,6710,6720,6710,76
|
|
20231020,135500,526209440,6710,6710,6710,6710,2
|
|
20231020,135400,526196020,6710,6710,6710,6710,209
|
|
20231020,135300,524793630,6710,6710,6710,6710,0
|
|
20231020,135200,524793630,6710,6710,6710,6710,3
|
|
20231020,135100,524773500,6710,6710,6710,6710,0
|
|
20231020,135000,524773500,6710,6710,6710,6710,108
|
|
20231020,134900,524048820,6710,6710,6710,6710,407
|
|
20231020,134800,521317850,6710,6710,6710,6710,1
|
|
20231020,134700,521311140,6710,6710,6710,6710,4
|
|
20231020,134600,521284300,6710,6710,6710,6710,71
|
|
20231020,134500,520807890,6710,6710,6710,6710,0
|
|
20231020,134400,520807890,6710,6710,6710,6710,206
|
|
20231020,134300,519425630,6710,6710,6710,6710,29
|
|
20231020,134200,519231040,6690,6690,6690,6690,1
|
|
20231020,134100,519224350,6710,6710,6710,6710,111
|
|
20231020,134000,518479540,6710,6690,6710,6690,309
|
|
20231020,133900,516406550,6680,6690,6690,6680,25
|
|
20231020,133800,516239530,6690,6680,6710,6680,317
|
|
20231020,133700,514114610,6700,6700,6700,6700,150
|
|
20231020,133600,513109610,6700,6700,6700,6700,228
|
|
20231020,133500,511582010,6690,6690,6690,6680,89
|
|
20231020,133400,510986610,6680,6680,6680,6680,30
|
|
20231020,133300,510786210,6650,6650,6650,6650,0
|
|
20231020,133200,510786210,6650,6650,6650,6650,0
|
|
20231020,133100,510786210,6650,6650,6650,6650,0
|
|
20231020,133000,510786210,6650,6650,6650,6650,0
|
|
20231020,132900,510786210,6650,6650,6650,6650,0
|
|
20231020,132800,510786210,6650,6650,6650,6650,0
|
|
20231020,132700,510786210,6650,6650,6650,6650,48
|
|
20231020,132600,510467010,6690,6690,6690,6690,0
|
|
20231020,132500,510467010,6690,6670,6690,6650,1100
|
|
20231020,132400,503139710,6670,6670,6670,6670,9
|
|
20231020,132300,503079680,6670,6690,6690,6670,105
|
|
20231020,132200,502377250,6690,6690,6690,6690,0
|
|
20231020,132100,502377250,6690,6690,6690,6690,0
|
|
20231020,132000,502377250,6690,6690,6690,6690,1
|
|
20231020,131900,502370560,6670,6670,6670,6670,0
|
|
20231020,131800,502370560,6670,6670,6670,6670,20
|
|
20231020,131700,502237160,6670,6670,6670,6670,0
|
|
20231020,131600,502237160,6670,6670,6670,6670,0
|
|
20231020,131500,502237160,6670,6670,6670,6670,3
|
|
20231020,131400,502217150,6670,6670,6670,6670,1
|
|
20231020,131300,502210480,6670,6670,6690,6670,29
|
|
20231020,131200,502016550,6690,6690,6690,6690,0
|
|
20231020,131100,502016550,6690,6690,6690,6690,5
|
|
20231020,131000,501983100,6690,6690,6690,6690,0
|
|
20231020,130900,501983100,6690,6690,6690,6690,0
|
|
20231020,130800,501983100,6690,6690,6690,6690,1
|
|
20231020,130700,501976410,6660,6660,6660,6660,1
|
|
20231020,130600,501969750,6650,6650,6650,6650,0
|
|
20231020,130500,501969750,6650,6650,6650,6650,115
|
|
20231020,130400,501205000,6650,6650,6650,6650,100
|
|
20231020,130300,500540000,6650,6650,6650,6650,11
|
|
20231020,130200,500466850,6650,6650,6650,6650,0
|
|
20231020,130100,500466850,6650,6660,6660,6650,20
|
|
20231020,130000,500333700,6670,6710,6710,6670,217
|
|
20231020,125900,498878160,6730,6740,6740,6730,203
|
|
20231020,125800,497510140,6710,6670,6710,6670,3668
|
|
20231020,125700,472955310,6670,6660,6680,6660,1405
|
|
20231020,125600,463587840,6660,6650,6660,6650,808
|
|
20231020,125500,458213160,6630,6630,6630,6630,0
|
|
20231020,125400,458213160,6630,6630,6630,6630,1
|
|
20231020,125300,458206530,6650,6650,6650,6650,829
|
|
20231020,125200,452693680,6630,6630,6630,6630,55
|
|
20231020,125100,452329030,6630,6630,6630,6630,0
|
|
20231020,125000,452329030,6630,6630,6630,6630,34
|
|
20231020,124900,452103610,6630,6640,6640,6630,5
|
|
20231020,124800,452070450,6650,6580,6650,6580,1122
|
|
20231020,124700,444637490,6580,6580,6580,6580,0
|
|
20231020,124600,444637490,6580,6580,6580,6580,5
|
|
20231020,124500,444604590,6580,6580,6580,6580,5
|
|
20231020,124400,444571690,6580,6580,6580,6580,1
|
|
20231020,124300,444565110,6570,6570,6570,6570,391
|
|
20231020,124200,441996240,6560,6560,6560,6560,0
|
|
20231020,124100,441996240,6560,6560,6560,6560,0
|
|
20231020,124000,441996240,6560,6560,6560,6560,0
|
|
20231020,123900,441996240,6560,6560,6560,6560,0
|
|
20231020,123800,441996240,6560,6560,6560,6560,30
|
|
20231020,123700,441799440,6530,6530,6530,6530,0
|
|
20231020,123600,441799440,6530,6530,6530,6530,55
|
|
20231020,123500,441440290,6570,6540,6570,6540,3
|
|
20231020,123400,441420640,6570,6570,6570,6570,0
|
|
20231020,123300,441420640,6570,6570,6570,6570,1
|
|
20231020,123200,441414070,6570,6530,6570,6530,728
|
|
20231020,123100,436656970,6530,6560,6560,6530,2936
|
|
20231020,123000,417397110,6560,6530,6560,6530,316
|
|
20231020,122900,415330150,6530,6530,6530,6530,0
|
|
20231020,122800,415330150,6530,6530,6530,6530,0
|
|
20231020,122700,415330150,6530,6530,6530,6530,89
|
|
20231020,122600,414748980,6530,6530,6530,6530,9
|
|
20231020,122500,414690210,6520,6530,6530,6520,232
|
|
20231020,122400,413177470,6530,6530,6530,6530,6
|
|
20231020,122300,413138290,6530,6530,6530,6530,549
|
|
20231020,122200,409553320,6540,6540,6540,6540,125
|
|
20231020,122100,408735820,6550,6550,6550,6550,0
|
|
20231020,122000,408735820,6550,6550,6550,6550,100
|
|
20231020,121900,408080820,6550,6550,6550,6550,214
|
|
20231020,121800,406679120,6560,6560,6560,6560,61
|
|
20231020,121700,406278960,6580,6580,6580,6580,0
|
|
20231020,121600,406278960,6580,6580,6580,6580,0
|
|
20231020,121500,406278960,6580,6580,6580,6580,0
|
|
20231020,121400,406278960,6580,6580,6580,6580,2
|
|
20231020,121300,406265800,6580,6580,6580,6580,36
|
|
20231020,121200,406028920,6580,6580,6580,6580,57
|
|
20231020,121100,405653860,6580,6580,6580,6580,3
|
|
20231020,121000,405634120,6580,6580,6580,6580,0
|
|
20231020,120900,405634120,6580,6580,6580,6580,8
|
|
20231020,120800,405581480,6580,6580,6580,6580,0
|
|
20231020,120700,405581480,6580,6580,6580,6580,77
|
|
20231020,120600,405074820,6580,6580,6580,6580,0
|
|
20231020,120500,405074820,6580,6580,6580,6580,0
|
|
20231020,120400,405074820,6580,6580,6580,6580,12
|
|
20231020,120300,404995860,6580,6580,6580,6580,0
|
|
20231020,120200,404995860,6580,6580,6580,6580,0
|
|
20231020,120100,404995860,6580,6580,6580,6580,40
|
|
20231020,120000,404732660,6560,6560,6560,6560,2
|
|
20231020,115900,404719540,6530,6560,6560,6530,56
|
|
20231020,115800,404352210,6560,6550,6560,6550,781
|
|
20231020,115700,399230900,6530,6530,6530,6530,0
|
|
20231020,115600,399230900,6530,6530,6530,6530,0
|
|
20231020,115500,399230900,6530,6530,6530,6530,501
|
|
20231020,115400,395959370,6550,6550,6550,6550,17
|
|
20231020,115300,395848020,6530,6530,6530,6530,0
|
|
20231020,115200,395848020,6530,6520,6530,6520,858
|
|
20231020,115100,390245610,6530,6530,6530,6530,0
|
|
20231020,115000,390245610,6530,6530,6530,6530,18
|
|
20231020,114900,390128070,6530,6530,6530,6530,7
|
|
20231020,114800,390082360,6530,6530,6530,6530,1
|
|
20231020,114700,390075830,6520,6530,6530,6520,27
|
|
20231020,114600,389899640,6530,6530,6530,6530,1
|
|
20231020,114500,389893110,6530,6530,6530,6530,0
|
|
20231020,114400,389893110,6530,6530,6530,6530,2
|
|
20231020,114300,389880050,6530,6530,6530,6530,1
|
|
20231020,114200,389873520,6530,6530,6530,6530,124
|
|
20231020,114100,389063800,6530,6530,6530,6530,1
|
|
20231020,114000,389057270,6530,6530,6530,6530,0
|
|
20231020,113900,389057270,6530,6520,6530,6520,70
|
|
20231020,113800,388600770,6520,6520,6520,6520,60
|
|
20231020,113700,388209570,6530,6530,6530,6530,20
|
|
20231020,113600,388078970,6530,6530,6530,6530,345
|
|
20231020,113500,385826120,6530,6550,6550,6530,112
|
|
20231020,113400,385094200,6550,6550,6550,6550,972
|
|
20231020,113300,378727600,6550,6550,6550,6550,1
|
|
20231020,113200,378721050,6530,6530,6530,6530,70
|
|
20231020,113100,378263950,6550,6550,6550,6550,0
|
|
20231020,113000,378263950,6550,6550,6550,6550,0
|
|
20231020,112900,378263950,6550,6550,6550,6550,1000
|
|
20231020,112800,371713950,6540,6530,6540,6530,34
|
|
20231020,112700,371491600,6540,6540,6540,6540,0
|
|
20231020,112600,371491600,6540,6540,6540,6540,0
|
|
20231020,112500,371491600,6540,6540,6540,6540,0
|
|
20231020,112400,371491600,6540,6540,6540,6540,0
|
|
20231020,112300,371491600,6540,6540,6540,6540,0
|
|
20231020,112200,371491600,6540,6540,6540,6540,0
|
|
20231020,112100,371491600,6540,6540,6540,6540,0
|
|
20231020,112000,371491600,6540,6540,6540,6540,0
|
|
20231020,111900,371491600,6540,6540,6540,6530,801
|
|
20231020,111800,366258980,6560,6560,6560,6560,10
|
|
20231020,111700,366193380,6540,6540,6540,6540,22
|
|
20231020,111600,366049500,6560,6560,6560,6560,22
|
|
20231020,111500,365905180,6560,6560,6560,6560,0
|
|
20231020,111400,365905180,6560,6560,6560,6560,0
|
|
20231020,111300,365905180,6560,6560,6560,6560,100
|
|
20231020,111200,365249180,6530,6540,6540,6530,85
|
|
20231020,111100,364694070,6550,6550,6550,6550,40
|
|
20231020,111000,364432070,6540,6540,6540,6540,0
|
|
20231020,110900,364432070,6540,6540,6540,6540,0
|
|
20231020,110800,364432070,6540,6540,6540,6540,0
|
|
20231020,110700,364432070,6540,6540,6540,6540,670
|
|
20231020,110600,360050270,6590,6580,6590,6580,342
|
|
20231020,110500,357799510,6580,6560,6580,6560,707
|
|
20231020,110400,353149240,6550,6550,6550,6550,2667
|
|
20231020,110300,335680390,6560,6560,6560,6560,100
|
|
20231020,110200,335024390,6550,6550,6550,6550,0
|
|
20231020,110100,335024390,6550,6550,6550,6550,1
|
|
20231020,110000,335017840,6570,6570,6570,6570,5
|
|
20231020,105900,334984990,6580,6580,6580,6580,0
|
|
20231020,105800,334984990,6580,6550,6580,6550,1218
|
|
20231020,105700,327001090,6570,6570,6570,6570,0
|
|
20231020,105600,327001090,6570,6570,6570,6570,60
|
|
20231020,105500,326606890,6560,6560,6560,6560,18
|
|
20231020,105400,326488810,6570,6570,6570,6570,4
|
|
20231020,105300,326462530,6570,6570,6570,6570,6
|
|
20231020,105200,326423110,6570,6560,6570,6560,571
|
|
20231020,105100,322675850,6560,6560,6560,6560,7
|
|
20231020,105000,322629930,6550,6550,6550,6550,200
|
|
20231020,104900,321319930,6550,6550,6550,6550,0
|
|
20231020,104800,321319930,6550,6520,6550,6520,1120
|
|
20231020,104700,313998930,6520,6520,6520,6520,3
|
|
20231020,104600,313979370,6550,6550,6550,6550,1
|
|
20231020,104500,313972820,6510,6520,6520,6510,123
|
|
20231020,104400,313171090,6510,6510,6510,6510,0
|
|
20231020,104300,313171090,6510,6540,6540,6510,1076
|
|
20231020,104200,306159300,6540,6540,6540,6540,58
|
|
20231020,104100,305779980,6540,6540,6540,6540,0
|
|
20231020,104000,305779980,6540,6540,6540,6540,16
|
|
20231020,103900,305675340,6540,6540,6540,6540,0
|
|
20231020,103800,305675340,6540,6540,6540,6540,2
|
|
20231020,103700,305662260,6540,6540,6540,6540,1
|
|
20231020,103600,305655720,6550,6550,6550,6550,1228
|
|
20231020,103500,297612320,6550,6550,6550,6550,782
|
|
20231020,103400,292490220,6550,6550,6550,6550,0
|
|
20231020,103300,292490220,6550,6550,6550,6550,252
|
|
20231020,103200,290839620,6560,6560,6560,6560,11
|
|
20231020,103100,290767460,6550,6550,6550,6550,188
|
|
20231020,103000,289536060,6560,6560,6560,6560,0
|
|
20231020,102900,289536060,6560,6560,6560,6560,20
|
|
20231020,102800,289404860,6560,6560,6560,6560,383
|
|
20231020,102700,286892380,6550,6550,6550,6550,1122
|
|
20231020,102600,279543280,6540,6520,6540,6520,441
|
|
20231020,102500,276660250,6520,6520,6520,6520,5
|
|
20231020,102400,276627650,6520,6530,6530,6520,13
|
|
20231020,102300,276542820,6530,6530,6530,6530,4
|
|
20231020,102200,276516700,6520,6520,6520,6520,43
|
|
20231020,102100,276236340,6510,6520,6520,6510,28
|
|
20231020,102000,276054040,6520,6520,6520,6520,5
|
|
20231020,101900,276021440,6520,6520,6520,6520,45
|
|
20231020,101800,275728040,6520,6520,6520,6520,3
|
|
20231020,101700,275708480,6520,6520,6520,6520,11
|
|
20231020,101600,275636760,6520,6510,6520,6510,677
|
|
20231020,101500,271224680,6520,6520,6520,6520,295
|
|
20231020,101400,269301280,6520,6520,6520,6520,10
|
|
20231020,101300,269236080,6510,6510,6510,6510,15
|
|
20231020,101200,269138430,6510,6510,6510,6510,0
|
|
20231020,101100,269138430,6510,6510,6510,6510,5
|
|
20231020,101000,269105880,6510,6510,6510,6510,319
|
|
20231020,100900,267029190,6510,6510,6510,6510,290
|
|
20231020,100800,265141290,6520,6520,6520,6520,1
|
|
20231020,100700,265134770,6520,6520,6520,6520,0
|
|
20231020,100600,265134770,6520,6520,6520,6520,108
|
|
20231020,100500,264430610,6520,6520,6530,6520,79
|
|
20231020,100400,263915520,6520,6520,6520,6520,0
|
|
20231020,100300,263915520,6520,6520,6520,6520,500
|
|
20231020,100200,260655520,6520,6520,6520,6520,120
|
|
20231020,100100,259873120,6520,6530,6530,6520,31
|
|
20231020,100000,259670700,6530,6530,6530,6530,30
|
|
20231020,095900,259474800,6520,6520,6530,6520,257
|
|
20231020,095800,257798640,6520,6530,6530,6520,300
|
|
20231020,095700,255841300,6550,6550,6550,6540,34
|
|
20231020,095600,255618660,6540,6540,6540,6540,226
|
|
20231020,095500,254140620,6540,6550,6550,6540,682
|
|
20231020,095400,249680200,6550,6550,6550,6550,22
|
|
20231020,095300,249536100,6550,6550,6550,6550,37
|
|
20231020,095200,249293750,6550,6550,6550,6550,0
|
|
20231020,095100,249293750,6550,6550,6550,6550,1
|
|
20231020,095000,249287200,6550,6550,6550,6540,10
|
|
20231020,094900,249221710,6550,6530,6550,6530,4
|
|
20231020,094800,249195530,6550,6530,6550,6530,272
|
|
20231020,094700,247417930,6550,6530,6550,6530,191
|
|
20231020,094600,246166900,6540,6550,6550,6540,1122
|
|
20231020,094500,238827800,6550,6550,6550,6550,101
|
|
20231020,094400,238166250,6550,6550,6550,6550,128
|
|
20231020,094300,237327850,6530,6550,6550,6530,325
|
|
20231020,094200,235203840,6550,6550,6550,6550,19
|
|
20231020,094100,235079390,6540,6540,6540,6540,4
|
|
20231020,094000,235053230,6550,6570,6570,6550,249
|
|
20231020,093900,233422220,6570,6570,6570,6570,2
|
|
20231020,093800,233409080,6570,6570,6570,6550,9
|
|
20231020,093700,233350050,6550,6550,6550,6550,9033
|
|
20231020,093600,174183900,6560,6560,6560,6560,160
|
|
20231020,093500,173134300,6560,6560,6560,6560,38
|
|
20231020,093400,172885020,6550,6560,6560,6550,98
|
|
20231020,093300,172243070,6560,6570,6570,6550,2175
|
|
20231020,093200,157986420,6580,6600,6600,6580,278
|
|
20231020,093100,156157160,6580,6600,6600,6580,55
|
|
20231020,093000,155794260,6600,6600,6600,6600,0
|
|
20231020,092900,155794260,6600,6600,6600,6600,0
|
|
20231020,092800,155794260,6600,6600,6600,6600,0
|
|
20231020,092700,155794260,6600,6590,6600,6590,102
|
|
20231020,092600,155121070,6580,6570,6580,6570,926
|
|
20231020,092500,149034760,6550,6550,6550,6550,0
|
|
20231020,092400,149034760,6550,6560,6560,6550,450
|
|
20231020,092300,146084060,6560,6560,6560,6560,0
|
|
20231020,092200,146084060,6560,6560,6560,6560,80
|
|
20231020,092100,145559260,6560,6570,6570,6560,4
|
|
20231020,092000,145532990,6560,6560,6560,6560,2
|
|
20231020,091900,145519870,6560,6560,6560,6560,130
|
|
20231020,091800,144667070,6550,6520,6550,6510,2337
|
|
20231020,091700,129428200,6520,6520,6520,6520,40
|
|
20231020,091600,129167400,6530,6560,6560,6530,2614
|
|
20231020,091500,112049750,6570,6560,6570,6560,407
|
|
20231020,091400,109377390,6570,6570,6570,6560,96
|
|
20231020,091300,108747360,6570,6590,6590,6570,147
|
|
20231020,091200,107780140,6590,6590,6590,6590,0
|
|
20231020,091100,107780140,6590,6590,6590,6590,114
|
|
20231020,091000,107028880,6570,6570,6570,6560,936
|
|
20231020,090900,100882860,6590,6580,6590,6570,401
|
|
20231020,090800,98244580,6590,6600,6620,6590,2153
|
|
20231020,090700,84049520,6600,6610,6610,6600,7994
|
|
20231020,090600,31285480,6620,6640,6640,6620,307
|
|
20231020,090500,29249100,6640,6640,6640,6640,200
|
|
20231020,090400,27921100,6640,6640,6640,6640,0
|
|
20231020,090300,27921100,6640,6630,6640,6610,514
|
|
20231020,090200,24521960,6620,6650,6650,6620,524
|
|
20231020,090100,21052500,6710,6710,6710,6710,0
|
|
20231020,090000,21052500,6710,6600,6710,6600,3169
|