686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202300,437313700,12650,12650,12650,12650,769
|
|
20231020,202200,437313700,12650,12650,12650,12650,0
|
|
20231020,202100,437313700,12650,12650,12650,12650,0
|
|
20231020,202000,437313700,12650,12650,12650,12650,0
|
|
20231020,201900,437313700,12650,12650,12650,12650,0
|
|
20231020,201800,437313700,12650,12650,12650,12650,0
|
|
20231020,201700,437313700,12650,12650,12650,12650,0
|
|
20231020,201600,437313700,12650,12650,12650,12650,0
|
|
20231020,201500,437313700,12650,12650,12650,12650,0
|
|
20231020,201400,437313700,12650,12650,12650,12650,0
|
|
20231020,201300,437313700,12650,12650,12650,12650,0
|
|
20231020,201200,437313700,12650,12650,12650,12650,0
|
|
20231020,201100,437313700,12650,12650,12650,12650,0
|
|
20231020,201000,437313700,12650,12650,12650,12650,0
|
|
20231020,200900,437313700,12650,12650,12650,12650,0
|
|
20231020,200800,437313700,12650,12650,12650,12650,0
|
|
20231020,200700,437313700,12650,12650,12650,12650,0
|
|
20231020,200600,437313700,12650,12650,12650,12650,0
|
|
20231020,200500,437313700,12650,12650,12650,12650,0
|
|
20231020,200400,437313700,12650,12650,12650,12650,0
|
|
20231020,200300,437313700,12650,12650,12650,12650,0
|
|
20231020,200200,437313700,12650,12650,12650,12650,0
|
|
20231020,200100,437313700,12650,12650,12650,12650,0
|
|
20231020,200000,437313700,12650,12650,12650,12650,0
|
|
20231020,195900,437313700,12650,12650,12650,12650,0
|
|
20231020,195800,437313700,12650,12650,12650,12650,0
|
|
20231020,195700,437313700,12650,12650,12650,12650,0
|
|
20231020,195600,437313700,12650,12650,12650,12650,0
|
|
20231020,195500,437313700,12650,12650,12650,12650,0
|
|
20231020,195400,437313700,12650,12650,12650,12650,0
|
|
20231020,195300,437313700,12650,12650,12650,12650,769
|
|
20231020,195200,437313700,12650,12650,12650,12650,0
|
|
20231020,195100,437313700,12650,12650,12650,12650,0
|
|
20231020,195000,437313700,12650,12650,12650,12650,0
|
|
20231020,194900,437313700,12650,12650,12650,12650,0
|
|
20231020,194800,437313700,12650,12650,12650,12650,0
|
|
20231020,194700,437313700,12650,12650,12650,12650,0
|
|
20231020,194600,437313700,12650,12650,12650,12650,0
|
|
20231020,194500,437313700,12650,12650,12650,12650,0
|
|
20231020,194400,437313700,12650,12650,12650,12650,0
|
|
20231020,194300,437313700,12650,12650,12650,12650,0
|
|
20231020,194200,437313700,12650,12650,12650,12650,0
|
|
20231020,194100,437313700,12650,12650,12650,12650,0
|
|
20231020,194000,437313700,12650,12650,12650,12650,0
|
|
20231020,193900,437313700,12650,12650,12650,12650,0
|
|
20231020,193800,437313700,12650,12650,12650,12650,0
|
|
20231020,193700,437313700,12650,12650,12650,12650,0
|
|
20231020,193600,437313700,12650,12650,12650,12650,0
|
|
20231020,193500,437313700,12650,12650,12650,12650,0
|
|
20231020,193400,437313700,12650,12650,12650,12650,0
|
|
20231020,193300,437313700,12650,12650,12650,12650,0
|
|
20231020,193200,437313700,12650,12650,12650,12650,0
|
|
20231020,193100,437313700,12650,12650,12650,12650,0
|
|
20231020,193000,437313700,12650,12650,12650,12650,0
|
|
20231020,192900,437313700,12650,12650,12650,12650,0
|
|
20231020,192800,437313700,12650,12650,12650,12650,0
|
|
20231020,192700,437313700,12650,12650,12650,12650,0
|
|
20231020,192600,437313700,12650,12650,12650,12650,0
|
|
20231020,192500,437313700,12650,12650,12650,12650,0
|
|
20231020,192400,437313700,12650,12650,12650,12650,0
|
|
20231020,192300,437313700,12650,12650,12650,12650,769
|
|
20231020,192200,437313700,12650,12650,12650,12650,0
|
|
20231020,192100,437313700,12650,12650,12650,12650,0
|
|
20231020,192000,437313700,12650,12650,12650,12650,0
|
|
20231020,191900,437313700,12650,12650,12650,12650,0
|
|
20231020,191800,437313700,12650,12650,12650,12650,0
|
|
20231020,191700,437313700,12650,12650,12650,12650,0
|
|
20231020,191600,437313700,12650,12650,12650,12650,0
|
|
20231020,191500,437313700,12650,12650,12650,12650,0
|
|
20231020,191400,437313700,12650,12650,12650,12650,0
|
|
20231020,191300,437313700,12650,12650,12650,12650,0
|
|
20231020,191200,437313700,12650,12650,12650,12650,0
|
|
20231020,191100,437313700,12650,12650,12650,12650,0
|
|
20231020,191000,437313700,12650,12650,12650,12650,0
|
|
20231020,190900,437313700,12650,12650,12650,12650,0
|
|
20231020,190800,437313700,12650,12650,12650,12650,0
|
|
20231020,190700,437313700,12650,12650,12650,12650,0
|
|
20231020,190600,437313700,12650,12650,12650,12650,0
|
|
20231020,190500,437313700,12650,12650,12650,12650,0
|
|
20231020,190400,437313700,12650,12650,12650,12650,0
|
|
20231020,190300,437313700,12650,12650,12650,12650,0
|
|
20231020,190200,437313700,12650,12650,12650,12650,0
|
|
20231020,190100,437313700,12650,12650,12650,12650,0
|
|
20231020,190000,437313700,12650,12650,12650,12650,0
|
|
20231020,185900,437313700,12650,12650,12650,12650,0
|
|
20231020,185800,437313700,12650,12650,12650,12650,0
|
|
20231020,185700,437313700,12650,12650,12650,12650,0
|
|
20231020,185600,437313700,12650,12650,12650,12650,0
|
|
20231020,185500,437313700,12650,12650,12650,12650,0
|
|
20231020,185400,437313700,12650,12650,12650,12650,0
|
|
20231020,185300,437313700,12650,12650,12650,12650,769
|
|
20231020,185200,437313700,12650,12650,12650,12650,0
|
|
20231020,185100,437313700,12650,12650,12650,12650,0
|
|
20231020,185000,437313700,12650,12650,12650,12650,0
|
|
20231020,184900,437313700,12650,12650,12650,12650,0
|
|
20231020,184800,437313700,12650,12650,12650,12650,0
|
|
20231020,184700,437313700,12650,12650,12650,12650,0
|
|
20231020,184600,437313700,12650,12650,12650,12650,0
|
|
20231020,184500,437313700,12650,12650,12650,12650,0
|
|
20231020,184400,437313700,12650,12650,12650,12650,0
|
|
20231020,184300,437313700,12650,12650,12650,12650,0
|
|
20231020,184200,437313700,12650,12650,12650,12650,0
|
|
20231020,184100,437313700,12650,12650,12650,12650,0
|
|
20231020,184000,437313700,12650,12650,12650,12650,0
|
|
20231020,183900,437313700,12650,12650,12650,12650,0
|
|
20231020,183800,437313700,12650,12650,12650,12650,0
|
|
20231020,183700,437313700,12650,12650,12650,12650,0
|
|
20231020,183600,437313700,12650,12650,12650,12650,0
|
|
20231020,183500,437313700,12650,12650,12650,12650,0
|
|
20231020,183400,437313700,12650,12650,12650,12650,0
|
|
20231020,183300,437313700,12650,12650,12650,12650,0
|
|
20231020,183200,437313700,12650,12650,12650,12650,0
|
|
20231020,183100,437313700,12650,12650,12650,12650,0
|
|
20231020,183000,437313700,12650,12650,12650,12650,0
|
|
20231020,182900,437313700,12650,12650,12650,12650,0
|
|
20231020,182800,437313700,12650,12650,12650,12650,0
|
|
20231020,182700,437313700,12650,12650,12650,12650,0
|
|
20231020,182600,437313700,12650,12650,12650,12650,0
|
|
20231020,182500,437313700,12650,12650,12650,12650,0
|
|
20231020,182400,437313700,12650,12650,12650,12650,0
|
|
20231020,182300,437313700,12650,12650,12650,12650,769
|
|
20231020,182200,437313700,12650,12650,12650,12650,0
|
|
20231020,182100,437313700,12650,12650,12650,12650,0
|
|
20231020,182000,437313700,12650,12650,12650,12650,0
|
|
20231020,181900,437313700,12650,12650,12650,12650,0
|
|
20231020,181800,437313700,12650,12650,12650,12650,0
|
|
20231020,181700,437313700,12650,12650,12650,12650,0
|
|
20231020,181600,437313700,12650,12650,12650,12650,0
|
|
20231020,181500,437313700,12650,12650,12650,12650,0
|
|
20231020,181400,437313700,12650,12650,12650,12650,0
|
|
20231020,181300,437313700,12650,12650,12650,12650,0
|
|
20231020,181200,437313700,12650,12650,12650,12650,0
|
|
20231020,181100,437313700,12650,12650,12650,12650,0
|
|
20231020,181000,437313700,12650,12650,12650,12650,0
|
|
20231020,180900,437313700,12650,12650,12650,12650,0
|
|
20231020,180800,437313700,12650,12650,12650,12650,0
|
|
20231020,180700,437313700,12650,12650,12650,12650,0
|
|
20231020,180600,437313700,12650,12650,12650,12650,0
|
|
20231020,180500,437313700,12650,12650,12650,12650,0
|
|
20231020,180400,437313700,12650,12650,12650,12650,0
|
|
20231020,180300,437313700,12650,12650,12650,12650,0
|
|
20231020,180200,437313700,12650,12650,12650,12650,0
|
|
20231020,180100,437313700,12650,12650,12650,12650,0
|
|
20231020,180000,437313700,12650,12650,12650,12650,0
|
|
20231020,175900,437313700,12650,12650,12650,12650,0
|
|
20231020,175800,437313700,12650,12650,12650,12650,0
|
|
20231020,175700,437313700,12650,12650,12650,12650,0
|
|
20231020,175600,437313700,12650,12650,12650,12650,0
|
|
20231020,175500,437313700,12650,12650,12650,12650,0
|
|
20231020,175400,437313700,12650,12650,12650,12650,0
|
|
20231020,175300,437313700,12650,12650,12650,12650,769
|
|
20231020,175200,437313700,12650,12650,12650,12650,0
|
|
20231020,175100,437313700,12650,12650,12650,12650,0
|
|
20231020,175000,437313700,12650,12650,12650,12650,0
|
|
20231020,174900,437313700,12650,12650,12650,12650,0
|
|
20231020,174800,437313700,12650,12650,12650,12650,0
|
|
20231020,174700,437313700,12650,12650,12650,12650,0
|
|
20231020,174600,437313700,12650,12650,12650,12650,0
|
|
20231020,174500,437313700,12650,12650,12650,12650,0
|
|
20231020,174400,437313700,12650,12650,12650,12650,0
|
|
20231020,174300,437313700,12650,12650,12650,12650,0
|
|
20231020,174200,437313700,12650,12650,12650,12650,0
|
|
20231020,174100,437313700,12650,12650,12650,12650,0
|
|
20231020,174000,437313700,12650,12650,12650,12650,0
|
|
20231020,173900,437313700,12650,12650,12650,12650,0
|
|
20231020,173800,437313700,12650,12650,12650,12650,0
|
|
20231020,173700,437313700,12650,12650,12650,12650,0
|
|
20231020,173600,437313700,12650,12650,12650,12650,0
|
|
20231020,173500,437313700,12650,12650,12650,12650,0
|
|
20231020,173400,437313700,12650,12650,12650,12650,0
|
|
20231020,173300,437313700,12650,12650,12650,12650,0
|
|
20231020,173200,437313700,12650,12650,12650,12650,0
|
|
20231020,173100,437313700,12650,12650,12650,12650,0
|
|
20231020,173000,437313700,12650,12650,12650,12650,0
|
|
20231020,172900,437313700,12650,12650,12650,12650,0
|
|
20231020,172800,437313700,12650,12650,12650,12650,0
|
|
20231020,172700,437313700,12650,12650,12650,12650,0
|
|
20231020,172600,437313700,12650,12650,12650,12650,0
|
|
20231020,172500,437313700,12650,12650,12650,12650,0
|
|
20231020,172400,437313700,12650,12650,12650,12650,0
|
|
20231020,172300,437313700,12650,12650,12650,12650,769
|
|
20231020,172200,437313700,12650,12650,12650,12650,0
|
|
20231020,172100,437313700,12650,12650,12650,12650,0
|
|
20231020,172000,437313700,12650,12650,12650,12650,0
|
|
20231020,171900,437313700,12650,12650,12650,12650,0
|
|
20231020,171800,437313700,12650,12650,12650,12650,0
|
|
20231020,171700,437313700,12650,12650,12650,12650,0
|
|
20231020,171600,437313700,12650,12650,12650,12650,0
|
|
20231020,171500,437313700,12650,12650,12650,12650,0
|
|
20231020,171400,437313700,12650,12650,12650,12650,0
|
|
20231020,171300,437313700,12650,12650,12650,12650,0
|
|
20231020,171200,437313700,12650,12650,12650,12650,0
|
|
20231020,171100,437313700,12650,12650,12650,12650,0
|
|
20231020,171000,437313700,12650,12650,12650,12650,0
|
|
20231020,170900,437313700,12650,12650,12650,12650,0
|
|
20231020,170800,437313700,12650,12650,12650,12650,0
|
|
20231020,170700,437313700,12650,12650,12650,12650,0
|
|
20231020,170600,437313700,12650,12650,12650,12650,0
|
|
20231020,170500,437313700,12650,12650,12650,12650,0
|
|
20231020,170400,437313700,12650,12650,12650,12650,0
|
|
20231020,170300,437313700,12650,12650,12650,12650,0
|
|
20231020,170200,437313700,12650,12650,12650,12650,0
|
|
20231020,170100,437313700,12650,12650,12650,12650,0
|
|
20231020,170000,437313700,12650,12650,12650,12650,0
|
|
20231020,165900,437313700,12650,12650,12650,12650,0
|
|
20231020,165800,437313700,12650,12650,12650,12650,0
|
|
20231020,165700,437313700,12650,12650,12650,12650,0
|
|
20231020,165600,437313700,12650,12650,12650,12650,0
|
|
20231020,165500,437313700,12650,12650,12650,12650,0
|
|
20231020,165400,437313700,12650,12650,12650,12650,0
|
|
20231020,165300,437313700,12650,12650,12650,12650,769
|
|
20231020,165200,437313700,12650,12650,12650,12650,0
|
|
20231020,165100,437313700,12650,12650,12650,12650,0
|
|
20231020,165000,437313700,12650,12650,12650,12650,0
|
|
20231020,164900,437313700,12650,12650,12650,12650,0
|
|
20231020,164800,437313700,12650,12650,12650,12650,0
|
|
20231020,164700,437313700,12650,12650,12650,12650,0
|
|
20231020,164600,437313700,12650,12650,12650,12650,0
|
|
20231020,164500,437313700,12650,12650,12650,12650,0
|
|
20231020,164400,437313700,12650,12650,12650,12650,0
|
|
20231020,164300,437313700,12650,12650,12650,12650,0
|
|
20231020,164200,437313700,12650,12650,12650,12650,0
|
|
20231020,164100,437313700,12650,12650,12650,12650,0
|
|
20231020,164000,437313700,12650,12650,12650,12650,0
|
|
20231020,163900,437313700,12650,12650,12650,12650,0
|
|
20231020,163800,437313700,12650,12650,12650,12650,0
|
|
20231020,163700,437313700,12650,12650,12650,12650,0
|
|
20231020,163600,437313700,12650,12650,12650,12650,0
|
|
20231020,163500,437313700,12650,12650,12650,12650,0
|
|
20231020,163400,437313700,12650,12650,12650,12650,0
|
|
20231020,163300,437313700,12650,12650,12650,12650,0
|
|
20231020,163200,437313700,12650,12650,12650,12650,0
|
|
20231020,163100,437313700,12650,12650,12650,12650,0
|
|
20231020,163000,437313700,12650,12650,12650,12650,0
|
|
20231020,162900,437313700,12650,12650,12650,12650,0
|
|
20231020,162800,437313700,12650,12650,12650,12650,0
|
|
20231020,162700,437313700,12650,12650,12650,12650,0
|
|
20231020,162600,437313700,12650,12650,12650,12650,0
|
|
20231020,162500,437313700,12650,12650,12650,12650,0
|
|
20231020,162400,437313700,12650,12650,12650,12650,0
|
|
20231020,162300,437313700,12650,12650,12650,12650,769
|
|
20231020,162200,437313700,12650,12650,12650,12650,0
|
|
20231020,162100,437313700,12650,12650,12650,12650,0
|
|
20231020,162000,437313700,12650,12650,12650,12650,0
|
|
20231020,161900,437313700,12650,12650,12650,12650,0
|
|
20231020,161800,437313700,12650,12650,12650,12650,0
|
|
20231020,161700,437313700,12650,12650,12650,12650,0
|
|
20231020,161600,437313700,12650,12650,12650,12650,0
|
|
20231020,161500,437313700,12650,12650,12650,12650,0
|
|
20231020,161400,437313700,12650,12650,12650,12650,0
|
|
20231020,161300,437313700,12650,12650,12650,12650,0
|
|
20231020,161200,437313700,12650,12650,12650,12650,0
|
|
20231020,161100,437313700,12650,12650,12650,12650,0
|
|
20231020,161000,437313700,12650,12650,12650,12650,0
|
|
20231020,160900,437313700,12650,12650,12650,12650,0
|
|
20231020,160800,437313700,12650,12650,12650,12650,0
|
|
20231020,160700,437313700,12650,12650,12650,12650,0
|
|
20231020,160600,437313700,12650,12650,12650,12650,0
|
|
20231020,160500,437313700,12650,12650,12650,12650,0
|
|
20231020,160400,437313700,12650,12650,12650,12650,0
|
|
20231020,160300,437313700,12650,12650,12650,12650,0
|
|
20231020,160200,437313700,12650,12650,12650,12650,0
|
|
20231020,160100,437313700,12650,12650,12650,12650,0
|
|
20231020,160000,437313700,12650,12650,12650,12650,0
|
|
20231020,155900,437313700,12650,12650,12650,12650,0
|
|
20231020,155800,437313700,12650,12650,12650,12650,0
|
|
20231020,155700,437313700,12650,12650,12650,12650,0
|
|
20231020,155600,437313700,12650,12650,12650,12650,0
|
|
20231020,155500,437313700,12650,12650,12650,12650,0
|
|
20231020,155400,437313700,12650,12650,12650,12650,0
|
|
20231020,155300,437313700,12650,12650,12650,12650,769
|
|
20231020,155200,437313700,12650,12650,12650,12650,0
|
|
20231020,155100,437313700,12650,12650,12650,12650,0
|
|
20231020,155000,437313700,12650,12650,12650,12650,0
|
|
20231020,154900,437313700,12650,12650,12650,12650,0
|
|
20231020,154800,437313700,12650,12650,12650,12650,0
|
|
20231020,154700,437313700,12650,12650,12650,12650,0
|
|
20231020,154600,437313700,12650,12650,12650,12650,0
|
|
20231020,154500,437313700,12650,12650,12650,12650,0
|
|
20231020,154400,437313700,12650,12650,12650,12650,0
|
|
20231020,154300,437313700,12650,12650,12650,12650,0
|
|
20231020,154200,437313700,12650,12650,12650,12650,0
|
|
20231020,154100,437313700,12650,12650,12650,12650,0
|
|
20231020,154000,437313700,12650,12650,12650,12650,0
|
|
20231020,153900,437313700,12650,12650,12650,12650,0
|
|
20231020,153800,437313700,12650,12650,12650,12650,0
|
|
20231020,153700,437313700,12650,12650,12650,12650,0
|
|
20231020,153600,437313700,12650,12650,12650,12650,0
|
|
20231020,153500,437313700,12650,12650,12650,12650,0
|
|
20231020,153400,437313700,12650,12650,12650,12650,0
|
|
20231020,153300,437313700,12650,12650,12650,12650,0
|
|
20231020,153200,437313700,12650,12650,12650,12650,0
|
|
20231020,153100,437313700,12650,12650,12650,12650,0
|
|
20231020,153000,437313700,12650,12650,12650,12650,769
|
|
20231020,152900,427585850,12660,12660,12660,12660,0
|
|
20231020,152800,427585850,12660,12660,12660,12660,0
|
|
20231020,152700,427585850,12660,12660,12660,12660,0
|
|
20231020,152600,427585850,12660,12660,12660,12660,0
|
|
20231020,152500,427585850,12660,12660,12660,12660,0
|
|
20231020,152400,427585850,12660,12660,12660,12660,0
|
|
20231020,152300,427585850,12660,12660,12660,12660,0
|
|
20231020,152200,427585850,12660,12660,12660,12660,0
|
|
20231020,152100,427585850,12660,12660,12660,12660,0
|
|
20231020,152000,427585850,12660,12660,12660,12660,0
|
|
20231020,151900,427585850,12660,12530,12660,12520,318
|
|
20231020,151800,423574260,12580,12520,12580,12520,1003
|
|
20231020,151700,411016620,12580,12540,12580,12520,1625
|
|
20231020,151600,390665810,12540,12550,12550,12540,1190
|
|
20231020,151500,375740680,12560,12550,12560,12550,194
|
|
20231020,151400,373305810,12560,12560,12560,12560,24
|
|
20231020,151300,373004370,12560,12550,12560,12550,272
|
|
20231020,151200,369590600,12560,12560,12560,12560,18
|
|
20231020,151100,369364520,12560,12580,12580,12560,710
|
|
20231020,151000,360446750,12580,12570,12580,12570,19
|
|
20231020,150900,360207740,12580,12580,12580,12560,544
|
|
20231020,150800,353372280,12580,12580,12580,12580,19
|
|
20231020,150700,353133260,12580,12580,12580,12570,19
|
|
20231020,150600,352894260,12570,12580,12580,12570,59
|
|
20231020,150500,352152450,12580,12580,12580,12570,453
|
|
20231020,150400,346457960,12580,12590,12590,12580,44
|
|
20231020,150300,345904280,12590,12590,12590,12580,34
|
|
20231020,150200,345476330,12590,12600,12600,12590,25
|
|
20231020,150100,345161470,12600,12600,12600,12590,223
|
|
20231020,150000,342353670,12600,12640,12640,12600,417
|
|
20231020,145900,337093810,12640,12650,12650,12630,31
|
|
20231020,145800,336701880,12650,12660,12660,12650,23
|
|
20231020,145700,336410760,12660,12650,12660,12650,13
|
|
20231020,145600,336246200,12660,12650,12660,12650,22
|
|
20231020,145500,335967770,12640,12650,12650,12640,17
|
|
20231020,145400,335752780,12650,12650,12650,12630,105
|
|
20231020,145300,334426330,12660,12660,12660,12660,23
|
|
20231020,145200,334135150,12650,12660,12660,12650,16
|
|
20231020,145100,333932640,12660,12650,12660,12650,18
|
|
20231020,145000,333704820,12650,12660,12660,12650,56
|
|
20231020,144900,332996210,12660,12660,12670,12660,136
|
|
20231020,144800,331274390,12670,12680,12680,12660,26
|
|
20231020,144700,330944930,12680,12680,12680,12670,23
|
|
20231020,144600,330653350,12680,12680,12680,12680,69
|
|
20231020,144500,329778430,12680,12680,12680,12680,17
|
|
20231020,144400,329562870,12680,12680,12680,12670,19
|
|
20231020,144300,329321970,12680,12680,12680,12680,23
|
|
20231020,144200,329030330,12680,12680,12680,12680,12
|
|
20231020,144100,328878170,12680,12690,12690,12680,25
|
|
20231020,144000,328560940,12680,12700,12700,12680,25
|
|
20231020,143900,328243590,12690,12680,12690,12680,34
|
|
20231020,143800,327812450,12680,12680,12680,12680,23
|
|
20231020,143700,327520810,12670,12670,12680,12670,29
|
|
20231020,143600,327153320,12670,12680,12680,12670,11
|
|
20231020,143500,327013900,12630,12650,12650,12630,14
|
|
20231020,143400,326836900,12630,12700,12700,12630,112
|
|
20231020,143300,325418910,12700,12700,12700,12690,25
|
|
20231020,143200,325101430,12700,12700,12700,12690,28
|
|
20231020,143100,324745940,12700,12700,12700,12700,17
|
|
20231020,143000,324530040,12700,12700,12700,12690,33
|
|
20231020,142900,324111040,12700,12700,12700,12690,26
|
|
20231020,142800,323780860,12700,12700,12700,12700,29
|
|
20231020,142700,323412560,12700,12700,12700,12700,20
|
|
20231020,142600,323158560,12700,12700,12700,12700,18
|
|
20231020,142500,322929960,12690,12700,12700,12690,30
|
|
20231020,142400,322548980,12700,12700,12700,12690,19
|
|
20231020,142300,322307700,12700,12700,12700,12700,33
|
|
20231020,142200,321888600,12700,12700,12700,12700,17
|
|
20231020,142100,321672700,12690,12680,12690,12680,90
|
|
20231020,142000,320531480,12680,12680,12680,12680,23
|
|
20231020,141900,320239840,12680,12670,12680,12670,11
|
|
20231020,141800,320100420,12670,12660,12670,12650,15
|
|
20231020,141700,319910490,12660,12660,12660,12660,159
|
|
20231020,141600,317897550,12660,12670,12670,12660,324
|
|
20231020,141500,313795480,12670,12670,12670,12670,0
|
|
20231020,141400,313795480,12670,12660,12670,12660,42
|
|
20231020,141300,313263750,12670,12670,12670,12670,106
|
|
20231020,141200,311920730,12680,12680,12680,12680,0
|
|
20231020,141100,311920730,12680,12680,12680,12680,5
|
|
20231020,141000,311857330,12670,12680,12680,12670,3
|
|
20231020,140900,311819310,12680,12680,12680,12680,79
|
|
20231020,140800,310817590,12680,12680,12680,12680,78
|
|
20231020,140700,309828550,12670,12670,12670,12670,0
|
|
20231020,140600,309828550,12670,12670,12670,12670,2
|
|
20231020,140500,309803210,12660,12660,12660,12660,0
|
|
20231020,140400,309803210,12660,12660,12660,12660,0
|
|
20231020,140300,309803210,12660,12660,12660,12660,2
|
|
20231020,140200,309777890,12650,12650,12650,12650,0
|
|
20231020,140100,309777890,12650,12650,12650,12650,0
|
|
20231020,140000,309777890,12650,12650,12650,12650,0
|
|
20231020,135900,309777890,12650,12650,12650,12650,2
|
|
20231020,135800,309752590,12650,12650,12650,12650,0
|
|
20231020,135700,309752590,12650,12650,12650,12650,0
|
|
20231020,135600,309752590,12650,12650,12650,12650,0
|
|
20231020,135500,309752590,12650,12650,12650,12650,2
|
|
20231020,135400,309727290,12640,12640,12640,12640,0
|
|
20231020,135300,309727290,12640,12640,12640,12640,0
|
|
20231020,135200,309727290,12640,12640,12640,12640,0
|
|
20231020,135100,309727290,12640,12640,12640,12640,12
|
|
20231020,135000,309575610,12640,12640,12640,12640,5
|
|
20231020,134900,309512410,12620,12620,12620,12620,0
|
|
20231020,134800,309512410,12620,12620,12620,12620,0
|
|
20231020,134700,309512410,12620,12690,12690,12620,6
|
|
20231020,134600,309436550,12620,12620,12620,12620,0
|
|
20231020,134500,309436550,12620,12620,12620,12620,0
|
|
20231020,134400,309436550,12620,12620,12620,12620,2
|
|
20231020,134300,309411310,12670,12660,12670,12660,125
|
|
20231020,134200,307827900,12660,12650,12660,12650,30
|
|
20231020,134100,307448110,12650,12630,12650,12630,253
|
|
20231020,134000,304250590,12600,12600,12600,12600,2
|
|
20231020,133900,304225390,12590,12590,12590,12590,0
|
|
20231020,133800,304225390,12590,12590,12590,12590,0
|
|
20231020,133700,304225390,12590,12590,12590,12590,0
|
|
20231020,133600,304225390,12590,12590,12590,12590,2
|
|
20231020,133500,304200210,12620,12620,12620,12620,0
|
|
20231020,133400,304200210,12620,12620,12620,12620,100
|
|
20231020,133300,302938210,12580,12580,12580,12580,0
|
|
20231020,133200,302938210,12580,12580,12580,12580,70
|
|
20231020,133100,302057610,12580,12580,12580,12580,0
|
|
20231020,133000,302057610,12580,12580,12580,12580,0
|
|
20231020,132900,302057610,12580,12580,12580,12580,0
|
|
20231020,132800,302057610,12580,12580,12580,12580,2
|
|
20231020,132700,302032450,12580,12580,12580,12580,700
|
|
20231020,132600,293226450,12580,12580,12580,12580,0
|
|
20231020,132500,293226450,12580,12580,12580,12580,98
|
|
20231020,132400,291993610,12580,12580,12580,12580,5
|
|
20231020,132300,291930710,12570,12570,12570,12570,0
|
|
20231020,132200,291930710,12570,12570,12570,12570,0
|
|
20231020,132100,291930710,12570,12570,12570,12570,2
|
|
20231020,132000,291905570,12570,12570,12570,12570,0
|
|
20231020,131900,291905570,12570,12570,12570,12570,17
|
|
20231020,131800,291691880,12580,12580,12580,12580,0
|
|
20231020,131700,291691880,12580,12580,12580,12580,1
|
|
20231020,131600,291679300,12570,12570,12570,12570,0
|
|
20231020,131500,291679300,12570,12570,12570,12570,0
|
|
20231020,131400,291679300,12570,12570,12570,12570,0
|
|
20231020,131300,291679300,12570,12580,12580,12570,61
|
|
20231020,131200,290911940,12600,12600,12600,12600,41
|
|
20231020,131100,290395340,12600,12600,12600,12600,0
|
|
20231020,131000,290395340,12600,12580,12600,12580,156
|
|
20231020,130900,288429780,12600,12600,12600,12600,148
|
|
20231020,130800,286564980,12600,12610,12610,12600,187
|
|
20231020,130700,284208390,12600,12610,12610,12600,18
|
|
20231020,130600,283981580,12600,12600,12600,12600,2
|
|
20231020,130500,283956380,12600,12600,12600,12600,79
|
|
20231020,130400,282960980,12600,12600,12600,12600,0
|
|
20231020,130300,282960980,12600,12600,12600,12600,0
|
|
20231020,130200,282960980,12600,12600,12600,12600,2
|
|
20231020,130100,282935780,12600,12600,12600,12600,264
|
|
20231020,130000,279609380,12600,12600,12600,12600,136
|
|
20231020,125900,277895780,12600,12600,12600,12600,0
|
|
20231020,125800,277895780,12600,12600,12600,12600,2
|
|
20231020,125700,277870580,12640,12630,12640,12630,10
|
|
20231020,125600,277744190,12600,12600,12600,12600,0
|
|
20231020,125500,277744190,12600,12600,12600,12600,0
|
|
20231020,125400,277744190,12600,12600,12600,12600,2
|
|
20231020,125300,277718990,12630,12630,12630,12630,0
|
|
20231020,125200,277718990,12630,12610,12630,12610,2
|
|
20231020,125100,277693750,12610,12610,12610,12610,3
|
|
20231020,125000,277655920,12610,12610,12610,12610,1
|
|
20231020,124900,277643310,12600,12600,12600,12600,0
|
|
20231020,124800,277643310,12600,12600,12600,12600,0
|
|
20231020,124700,277643310,12600,12600,12600,12600,2
|
|
20231020,124600,277618110,12600,12610,12610,12600,269
|
|
20231020,124500,274228680,12610,12610,12610,12610,0
|
|
20231020,124400,274228680,12610,12610,12610,12610,0
|
|
20231020,124300,274228680,12610,12610,12610,12610,2
|
|
20231020,124200,274203460,12610,12610,12610,12610,0
|
|
20231020,124100,274203460,12610,12610,12610,12610,2
|
|
20231020,124000,274178240,12610,12610,12610,12610,1
|
|
20231020,123900,274165630,12610,12600,12610,12600,12
|
|
20231020,123800,274014330,12600,12600,12600,12600,0
|
|
20231020,123700,274014330,12600,12570,12600,12570,227
|
|
20231020,123600,271154610,12570,12570,12570,12570,50
|
|
20231020,123500,270526110,12570,12570,12570,12570,2
|
|
20231020,123400,270500970,12570,12580,12580,12570,100
|
|
20231020,123300,269243530,12580,12580,12580,12580,0
|
|
20231020,123200,269243530,12580,12580,12580,12580,2
|
|
20231020,123100,269218370,12590,12590,12590,12590,22
|
|
20231020,123000,268941390,12590,12580,12590,12580,26
|
|
20231020,122900,268614300,12580,12580,12580,12580,0
|
|
20231020,122800,268614300,12580,12580,12580,12580,2
|
|
20231020,122700,268589140,12610,12610,12610,12610,0
|
|
20231020,122600,268589140,12610,12610,12610,12610,0
|
|
20231020,122500,268589140,12610,12600,12610,12600,100
|
|
20231020,122400,267328380,12600,12600,12600,12600,78
|
|
20231020,122300,266345580,12610,12610,12610,12610,80
|
|
20231020,122200,265336780,12640,12640,12640,12640,0
|
|
20231020,122100,265336780,12640,12640,12640,12640,0
|
|
20231020,122000,265336780,12640,12600,12640,12600,39
|
|
20231020,121900,264843980,12600,12600,12600,12600,0
|
|
20231020,121800,264843980,12600,12600,12600,12600,0
|
|
20231020,121700,264843980,12600,12600,12600,12600,0
|
|
20231020,121600,264843980,12600,12640,12640,12600,3
|
|
20231020,121500,264806140,12600,12600,12600,12600,0
|
|
20231020,121400,264806140,12600,12600,12600,12600,0
|
|
20231020,121300,264806140,12600,12600,12600,12600,2
|
|
20231020,121200,264780940,12600,12600,12600,12600,146
|
|
20231020,121100,262941340,12560,12560,12560,12560,0
|
|
20231020,121000,262941340,12560,12570,12570,12560,373
|
|
20231020,120900,258256450,12560,12560,12560,12560,2
|
|
20231020,120800,258231330,12560,12560,12560,12560,12
|
|
20231020,120700,258080610,12560,12560,12560,12560,0
|
|
20231020,120600,258080610,12560,12560,12560,12560,0
|
|
20231020,120500,258080610,12560,12560,12560,12560,2
|
|
20231020,120400,258055490,12550,12550,12550,12550,100
|
|
20231020,120300,256800490,12550,12620,12620,12550,300
|
|
20231020,120200,253030410,12640,12610,12640,12610,85
|
|
20231020,120100,251956610,12610,12610,12610,12610,2
|
|
20231020,120000,251931390,12640,12640,12640,12640,2
|
|
20231020,115900,251906110,12640,12630,12640,12630,21
|
|
20231020,115800,251640870,12630,12600,12630,12600,251
|
|
20231020,115700,248473100,12600,12600,12600,12600,0
|
|
20231020,115600,248473100,12600,12600,12600,12600,0
|
|
20231020,115500,248473100,12600,12600,12600,12600,0
|
|
20231020,115400,248473100,12600,12550,12600,12550,405
|
|
20231020,115300,243372190,12550,12550,12550,12550,0
|
|
20231020,115200,243372190,12550,12540,12550,12540,790
|
|
20231020,115100,233461790,12540,12540,12540,12540,15
|
|
20231020,115000,233273690,12540,12540,12540,12530,28
|
|
20231020,114900,232922690,12540,12540,12540,12540,22
|
|
20231020,114800,232646810,12540,12540,12540,12540,1
|
|
20231020,114700,232634270,12540,12540,12540,12540,2
|
|
20231020,114600,232609190,12530,12540,12540,12530,3
|
|
20231020,114500,232571590,12540,12540,12540,12540,1
|
|
20231020,114400,232559050,12540,12540,12540,12540,1
|
|
20231020,114300,232546510,12540,12540,12540,12540,1
|
|
20231020,114200,232533970,12530,12540,12540,12530,3
|
|
20231020,114100,232496370,12540,12540,12540,12540,1
|
|
20231020,114000,232483830,12540,12540,12540,12540,14
|
|
20231020,113900,232308270,12530,12540,12540,12530,265
|
|
20231020,113800,228987810,12530,12530,12530,12530,857
|
|
20231020,113700,218249600,12540,12540,12540,12540,313
|
|
20231020,113600,214324580,12550,12550,12550,12550,465
|
|
20231020,113500,208488830,12550,12550,12550,12550,35
|
|
20231020,113400,208049580,12560,12570,12570,12560,33
|
|
20231020,113300,207634800,12560,12560,12560,12560,0
|
|
20231020,113200,207634800,12560,12560,12560,12560,18
|
|
20231020,113100,207408720,12560,12560,12560,12560,2
|
|
20231020,113000,207383600,12580,12590,12590,12580,28
|
|
20231020,112900,207031350,12570,12570,12570,12570,894
|
|
20231020,112800,195793770,12570,12570,12570,12570,0
|
|
20231020,112700,195793770,12570,12590,12590,12570,27
|
|
20231020,112600,195453880,12580,12570,12580,12570,79
|
|
20231020,112500,194460100,12570,12570,12570,12570,16
|
|
20231020,112400,194258980,12580,12580,12580,12580,13
|
|
20231020,112300,194095440,12580,12580,12580,12580,2
|
|
20231020,112200,194070280,12590,12590,12590,12590,6
|
|
20231020,112100,193994740,12590,12590,12590,12590,0
|
|
20231020,112000,193994740,12590,12560,12590,12560,4
|
|
20231020,111900,193944440,12590,12590,12590,12590,10
|
|
20231020,111800,193818540,12560,12560,12560,12560,7
|
|
20231020,111700,193730620,12560,12560,12560,12560,10
|
|
20231020,111600,193605020,12560,12560,12560,12560,2
|
|
20231020,111500,193579900,12590,12560,12590,12560,22
|
|
20231020,111400,193302980,12560,12560,12560,12560,67
|
|
20231020,111300,192461460,12560,12560,12560,12560,50
|
|
20231020,111200,191833460,12560,12560,12560,12560,68
|
|
20231020,111100,190979380,12560,12560,12560,12560,1
|
|
20231020,111000,190966820,12560,12560,12560,12560,100
|
|
20231020,110900,189710820,12550,12540,12550,12540,108
|
|
20231020,110800,188355520,12540,12550,12550,12540,4
|
|
20231020,110700,188305340,12540,12550,12550,12540,113
|
|
20231020,110600,186888310,12550,12550,12550,12550,0
|
|
20231020,110500,186888310,12550,12560,12560,12550,25
|
|
20231020,110400,186574460,12570,12580,12580,12570,20
|
|
20231020,110300,186322960,12590,12590,12590,12590,1
|
|
20231020,110200,186310370,12590,12590,12590,12590,0
|
|
20231020,110100,186310370,12590,12590,12590,12590,1
|
|
20231020,110000,186297780,12600,12600,12600,12600,2
|
|
20231020,105900,186272580,12540,12540,12540,12540,0
|
|
20231020,105800,186272580,12540,12540,12540,12540,0
|
|
20231020,105700,186272580,12540,12540,12540,12540,2
|
|
20231020,105600,186247500,12540,12540,12540,12540,0
|
|
20231020,105500,186247500,12540,12540,12540,12540,1
|
|
20231020,105400,186234960,12600,12580,12600,12580,500
|
|
20231020,105300,179937360,12540,12540,12540,12540,2
|
|
20231020,105200,179912280,12530,12530,12530,12530,0
|
|
20231020,105100,179912280,12530,12530,12530,12530,30
|
|
20231020,105000,179536380,12530,12530,12530,12530,0
|
|
20231020,104900,179536380,12530,12530,12530,12530,2
|
|
20231020,104800,179511320,12530,12530,12530,12530,0
|
|
20231020,104700,179511320,12530,12530,12530,12530,10
|
|
20231020,104600,179386020,12530,12530,12530,12530,2
|
|
20231020,104500,179360960,12580,12580,12580,12580,35
|
|
20231020,104400,178920660,12580,12580,12580,12580,1
|
|
20231020,104300,178908080,12580,12560,12580,12560,259
|
|
20231020,104200,175650460,12530,12530,12530,12530,2
|
|
20231020,104100,175625400,12530,12530,12530,12530,24
|
|
20231020,104000,175324680,12530,12530,12530,12530,0
|
|
20231020,103900,175324680,12530,12530,12530,12530,0
|
|
20231020,103800,175324680,12530,12530,12530,12530,2
|
|
20231020,103700,175299620,12530,12530,12530,12530,15
|
|
20231020,103600,175111670,12530,12550,12550,12530,157
|
|
20231020,103500,173144310,12530,12530,12530,12530,0
|
|
20231020,103400,173144310,12530,12540,12540,12530,43
|
|
20231020,103300,172605420,12530,12530,12530,12530,0
|
|
20231020,103200,172605420,12530,12530,12530,12530,0
|
|
20231020,103100,172605420,12530,12530,12530,12530,18
|
|
20231020,103000,172379880,12510,12510,12510,12510,205
|
|
20231020,102900,169815330,12510,12510,12510,12510,51
|
|
20231020,102800,169177320,12510,12530,12530,12510,121
|
|
20231020,102700,167663040,12530,12540,12540,12530,214
|
|
20231020,102600,164980310,12540,12560,12560,12540,34
|
|
20231020,102500,164553700,12580,12580,12580,12580,1
|
|
20231020,102400,164541120,12580,12540,12580,12540,25
|
|
20231020,102300,164227420,12540,12540,12540,12540,2
|
|
20231020,102200,164202340,12540,12540,12540,12540,127
|
|
20231020,102100,162609760,12540,12550,12550,12540,13
|
|
20231020,102000,162446730,12540,12540,12540,12540,0
|
|
20231020,101900,162446730,12540,12540,12540,12540,82
|
|
20231020,101800,161418450,12540,12540,12540,12540,0
|
|
20231020,101700,161418450,12540,12540,12540,12540,0
|
|
20231020,101600,161418450,12540,12540,12540,12540,40
|
|
20231020,101500,160916850,12530,12530,12540,12530,112
|
|
20231020,101400,159513390,12530,12530,12530,12530,15
|
|
20231020,101300,159325440,12530,12530,12530,12530,1
|
|
20231020,101200,159312910,12520,12520,12520,12520,0
|
|
20231020,101100,159312910,12520,12520,12520,12520,2
|
|
20231020,101000,159287870,12510,12520,12520,12510,450
|
|
20231020,100900,153658250,12510,12590,12590,12510,50
|
|
20231020,100800,153032190,12590,12590,12590,12590,7
|
|
20231020,100700,152944060,12600,12600,12600,12600,97
|
|
20231020,100600,151721860,12600,12620,12620,12600,102
|
|
20231020,100500,150436550,12630,12600,12630,12600,211
|
|
20231020,100400,147777920,12600,12600,12600,12590,503
|
|
20231020,100300,141440140,12590,12590,12590,12590,15
|
|
20231020,100200,141251290,12590,12590,12590,12590,8
|
|
20231020,100100,141150570,12510,12590,12590,12510,412
|
|
20231020,100000,135980050,12540,12630,12630,12540,103
|
|
20231020,095900,134682340,12540,12550,12550,12540,162
|
|
20231020,095800,132650800,12640,12580,12640,12580,773
|
|
20231020,095700,122910960,12600,12580,12600,12560,158
|
|
20231020,095600,120921100,12560,12560,12560,12560,73
|
|
20231020,095500,120004220,12550,12550,12550,12550,0
|
|
20231020,095400,120004220,12550,12550,12550,12550,0
|
|
20231020,095300,120004220,12550,12550,12550,12550,3
|
|
20231020,095200,119966570,12550,12550,12550,12550,0
|
|
20231020,095100,119966570,12550,12570,12570,12550,21
|
|
20231020,095000,119702810,12580,12520,12580,12520,13
|
|
20231020,094900,119539990,12520,12540,12540,12520,301
|
|
20231020,094800,115768980,12550,12550,12550,12550,2
|
|
20231020,094700,115743880,12560,12580,12580,12540,103
|
|
20231020,094600,114450110,12580,12580,12580,12580,55
|
|
20231020,094500,113758210,12570,12570,12570,12570,2
|
|
20231020,094400,113733070,12580,12580,12580,12580,0
|
|
20231020,094300,113733070,12580,12580,12580,12580,2
|
|
20231020,094200,113707910,12590,12590,12590,12590,3
|
|
20231020,094100,113670140,12540,12540,12540,12540,2
|
|
20231020,094000,113645060,12580,12580,12580,12580,0
|
|
20231020,093900,113645060,12580,12570,12580,12530,70
|
|
20231020,093800,112766460,12500,12580,12580,12500,936
|
|
20231020,093700,101047350,12580,12580,12590,12580,62
|
|
20231020,093600,100267380,12580,12580,12580,12580,59
|
|
20231020,093500,99525160,12580,12580,12580,12580,0
|
|
20231020,093400,99525160,12580,12580,12580,12580,62
|
|
20231020,093300,98745200,12600,12580,12600,12580,180
|
|
20231020,093200,96480730,12590,12600,12610,12590,340
|
|
20231020,093100,92197860,12600,12620,12620,12600,635
|
|
20231020,093000,84191730,12600,12610,12610,12600,109
|
|
20231020,092900,82817600,12620,12620,12620,12620,2
|
|
20231020,092800,82792360,12600,12690,12690,12600,2558
|
|
20231020,092700,50520770,12680,12680,12680,12680,11
|
|
20231020,092600,50381290,12680,12680,12680,12680,2
|
|
20231020,092500,50355930,12670,12670,12670,12670,222
|
|
20231020,092400,47543190,12660,12670,12670,12660,38
|
|
20231020,092300,47061800,12670,12670,12670,12670,122
|
|
20231020,092200,45516060,12660,12660,12660,12660,11
|
|
20231020,092100,45376800,12670,12690,12690,12670,116
|
|
20231020,092000,43906780,12700,12700,12700,12700,0
|
|
20231020,091900,43906780,12700,12710,12710,12700,215
|
|
20231020,091800,41176180,12710,12720,12720,12710,6
|
|
20231020,091700,41099880,12750,12750,12750,12750,10
|
|
20231020,091600,40972380,12750,12750,12750,12750,0
|
|
20231020,091500,40972380,12750,12700,12750,12700,3
|
|
20231020,091400,40934230,12700,12700,12700,12700,1
|
|
20231020,091300,40921530,12700,12710,12710,12700,786
|
|
20231020,091200,30932120,12710,12750,12750,12710,511
|
|
20231020,091100,24432030,12750,12740,12750,12740,121
|
|
20231020,091000,22890390,12740,12740,12740,12740,1
|
|
20231020,090900,22877650,12740,12770,12770,12740,261
|
|
20231020,090800,19549000,12770,12770,12770,12770,106
|
|
20231020,090700,18195380,12770,12770,12770,12770,4
|
|
20231020,090600,18144300,12820,12830,12830,12820,64
|
|
20231020,090500,17323810,12770,12820,12820,12770,200
|
|
20231020,090400,14766250,12830,12830,12830,12830,22
|
|
20231020,090300,14483990,12830,12860,12860,12830,13
|
|
20231020,090200,14317000,12860,12870,12870,12860,144
|
|
20231020,090100,12464030,12870,12890,12890,12870,254
|
|
20231020,090000,9192160,12880,12900,12900,12880,466
|