654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195100,315805710,10650,10650,10650,10650,708
|
|
20231020,195000,315805710,10650,10650,10650,10650,0
|
|
20231020,194900,315805710,10650,10650,10650,10650,0
|
|
20231020,194800,315805710,10650,10650,10650,10650,0
|
|
20231020,194700,315805710,10650,10650,10650,10650,0
|
|
20231020,194600,315805710,10650,10650,10650,10650,0
|
|
20231020,194500,315805710,10650,10650,10650,10650,0
|
|
20231020,194400,315805710,10650,10650,10650,10650,0
|
|
20231020,194300,315805710,10650,10650,10650,10650,0
|
|
20231020,194200,315805710,10650,10650,10650,10650,0
|
|
20231020,194100,315805710,10650,10650,10650,10650,0
|
|
20231020,194000,315805710,10650,10650,10650,10650,0
|
|
20231020,193900,315805710,10650,10650,10650,10650,0
|
|
20231020,193800,315805710,10650,10650,10650,10650,0
|
|
20231020,193700,315805710,10650,10650,10650,10650,0
|
|
20231020,193600,315805710,10650,10650,10650,10650,0
|
|
20231020,193500,315805710,10650,10650,10650,10650,0
|
|
20231020,193400,315805710,10650,10650,10650,10650,0
|
|
20231020,193300,315805710,10650,10650,10650,10650,0
|
|
20231020,193200,315805710,10650,10650,10650,10650,0
|
|
20231020,193100,315805710,10650,10650,10650,10650,0
|
|
20231020,193000,315805710,10650,10650,10650,10650,0
|
|
20231020,192900,315805710,10650,10650,10650,10650,0
|
|
20231020,192800,315805710,10650,10650,10650,10650,0
|
|
20231020,192700,315805710,10650,10650,10650,10650,0
|
|
20231020,192600,315805710,10650,10650,10650,10650,0
|
|
20231020,192500,315805710,10650,10650,10650,10650,0
|
|
20231020,192400,315805710,10650,10650,10650,10650,0
|
|
20231020,192300,315805710,10650,10650,10650,10650,0
|
|
20231020,192200,315805710,10650,10650,10650,10650,0
|
|
20231020,192100,315805710,10650,10650,10650,10650,708
|
|
20231020,192000,315805710,10650,10650,10650,10650,0
|
|
20231020,191900,315805710,10650,10650,10650,10650,0
|
|
20231020,191800,315805710,10650,10650,10650,10650,0
|
|
20231020,191700,315805710,10650,10650,10650,10650,0
|
|
20231020,191600,315805710,10650,10650,10650,10650,0
|
|
20231020,191500,315805710,10650,10650,10650,10650,0
|
|
20231020,191400,315805710,10650,10650,10650,10650,0
|
|
20231020,191300,315805710,10650,10650,10650,10650,0
|
|
20231020,191200,315805710,10650,10650,10650,10650,0
|
|
20231020,191100,315805710,10650,10650,10650,10650,0
|
|
20231020,191000,315805710,10650,10650,10650,10650,0
|
|
20231020,190900,315805710,10650,10650,10650,10650,0
|
|
20231020,190800,315805710,10650,10650,10650,10650,0
|
|
20231020,190700,315805710,10650,10650,10650,10650,0
|
|
20231020,190600,315805710,10650,10650,10650,10650,0
|
|
20231020,190500,315805710,10650,10650,10650,10650,0
|
|
20231020,190400,315805710,10650,10650,10650,10650,0
|
|
20231020,190300,315805710,10650,10650,10650,10650,0
|
|
20231020,190200,315805710,10650,10650,10650,10650,0
|
|
20231020,190100,315805710,10650,10650,10650,10650,0
|
|
20231020,190000,315805710,10650,10650,10650,10650,0
|
|
20231020,185900,315805710,10650,10650,10650,10650,0
|
|
20231020,185800,315805710,10650,10650,10650,10650,0
|
|
20231020,185700,315805710,10650,10650,10650,10650,0
|
|
20231020,185600,315805710,10650,10650,10650,10650,0
|
|
20231020,185500,315805710,10650,10650,10650,10650,0
|
|
20231020,185400,315805710,10650,10650,10650,10650,0
|
|
20231020,185300,315805710,10650,10650,10650,10650,0
|
|
20231020,185200,315805710,10650,10650,10650,10650,0
|
|
20231020,185100,315805710,10650,10650,10650,10650,708
|
|
20231020,185000,315805710,10650,10650,10650,10650,0
|
|
20231020,184900,315805710,10650,10650,10650,10650,0
|
|
20231020,184800,315805710,10650,10650,10650,10650,0
|
|
20231020,184700,315805710,10650,10650,10650,10650,0
|
|
20231020,184600,315805710,10650,10650,10650,10650,0
|
|
20231020,184500,315805710,10650,10650,10650,10650,0
|
|
20231020,184400,315805710,10650,10650,10650,10650,0
|
|
20231020,184300,315805710,10650,10650,10650,10650,0
|
|
20231020,184200,315805710,10650,10650,10650,10650,0
|
|
20231020,184100,315805710,10650,10650,10650,10650,0
|
|
20231020,184000,315805710,10650,10650,10650,10650,0
|
|
20231020,183900,315805710,10650,10650,10650,10650,0
|
|
20231020,183800,315805710,10650,10650,10650,10650,0
|
|
20231020,183700,315805710,10650,10650,10650,10650,0
|
|
20231020,183600,315805710,10650,10650,10650,10650,0
|
|
20231020,183500,315805710,10650,10650,10650,10650,0
|
|
20231020,183400,315805710,10650,10650,10650,10650,0
|
|
20231020,183300,315805710,10650,10650,10650,10650,0
|
|
20231020,183200,315805710,10650,10650,10650,10650,0
|
|
20231020,183100,315805710,10650,10650,10650,10650,0
|
|
20231020,183000,315805710,10650,10650,10650,10650,0
|
|
20231020,182900,315805710,10650,10650,10650,10650,0
|
|
20231020,182800,315805710,10650,10650,10650,10650,0
|
|
20231020,182700,315805710,10650,10650,10650,10650,0
|
|
20231020,182600,315805710,10650,10650,10650,10650,0
|
|
20231020,182500,315805710,10650,10650,10650,10650,0
|
|
20231020,182400,315805710,10650,10650,10650,10650,0
|
|
20231020,182300,315805710,10650,10650,10650,10650,0
|
|
20231020,182200,315805710,10650,10650,10650,10650,0
|
|
20231020,182100,315805710,10650,10650,10650,10650,708
|
|
20231020,182000,315805710,10650,10650,10650,10650,0
|
|
20231020,181900,315805710,10650,10650,10650,10650,0
|
|
20231020,181800,315805710,10650,10650,10650,10650,0
|
|
20231020,181700,315805710,10650,10650,10650,10650,0
|
|
20231020,181600,315805710,10650,10650,10650,10650,0
|
|
20231020,181500,315805710,10650,10650,10650,10650,0
|
|
20231020,181400,315805710,10650,10650,10650,10650,0
|
|
20231020,181300,315805710,10650,10650,10650,10650,0
|
|
20231020,181200,315805710,10650,10650,10650,10650,0
|
|
20231020,181100,315805710,10650,10650,10650,10650,0
|
|
20231020,181000,315805710,10650,10650,10650,10650,0
|
|
20231020,180900,315805710,10650,10650,10650,10650,0
|
|
20231020,180800,315805710,10650,10650,10650,10650,0
|
|
20231020,180700,315805710,10650,10650,10650,10650,0
|
|
20231020,180600,315805710,10650,10650,10650,10650,0
|
|
20231020,180500,315805710,10650,10650,10650,10650,0
|
|
20231020,180400,315805710,10650,10650,10650,10650,0
|
|
20231020,180300,315805710,10650,10650,10650,10650,0
|
|
20231020,180200,315805710,10650,10650,10650,10650,0
|
|
20231020,180100,315805710,10650,10650,10650,10650,0
|
|
20231020,180000,315805710,10650,10650,10650,10650,0
|
|
20231020,175900,315805710,10650,10650,10650,10650,0
|
|
20231020,175800,315805710,10650,10650,10650,10650,0
|
|
20231020,175700,315805710,10650,10650,10650,10650,0
|
|
20231020,175600,315805710,10650,10650,10650,10650,0
|
|
20231020,175500,315805710,10650,10650,10650,10650,0
|
|
20231020,175400,315805710,10650,10650,10650,10650,0
|
|
20231020,175300,315805710,10650,10650,10650,10650,0
|
|
20231020,175200,315805710,10650,10650,10650,10650,0
|
|
20231020,175100,315805710,10650,10650,10650,10650,708
|
|
20231020,175000,315805710,10650,10650,10650,10650,0
|
|
20231020,174900,315805710,10650,10650,10650,10650,0
|
|
20231020,174800,315805710,10650,10650,10650,10650,0
|
|
20231020,174700,315805710,10650,10650,10650,10650,0
|
|
20231020,174600,315805710,10650,10650,10650,10650,0
|
|
20231020,174500,315805710,10650,10650,10650,10650,0
|
|
20231020,174400,315805710,10650,10650,10650,10650,0
|
|
20231020,174300,315805710,10650,10650,10650,10650,0
|
|
20231020,174200,315805710,10650,10650,10650,10650,0
|
|
20231020,174100,315805710,10650,10650,10650,10650,0
|
|
20231020,174000,315805710,10650,10650,10650,10650,0
|
|
20231020,173900,315805710,10650,10650,10650,10650,0
|
|
20231020,173800,315805710,10650,10650,10650,10650,0
|
|
20231020,173700,315805710,10650,10650,10650,10650,0
|
|
20231020,173600,315805710,10650,10650,10650,10650,0
|
|
20231020,173500,315805710,10650,10650,10650,10650,0
|
|
20231020,173400,315805710,10650,10650,10650,10650,0
|
|
20231020,173300,315805710,10650,10650,10650,10650,0
|
|
20231020,173200,315805710,10650,10650,10650,10650,0
|
|
20231020,173100,315805710,10650,10650,10650,10650,0
|
|
20231020,173000,315805710,10650,10650,10650,10650,0
|
|
20231020,172900,315805710,10650,10650,10650,10650,0
|
|
20231020,172800,315805710,10650,10650,10650,10650,0
|
|
20231020,172700,315805710,10650,10650,10650,10650,0
|
|
20231020,172600,315805710,10650,10650,10650,10650,0
|
|
20231020,172500,315805710,10650,10650,10650,10650,0
|
|
20231020,172400,315805710,10650,10650,10650,10650,0
|
|
20231020,172300,315805710,10650,10650,10650,10650,0
|
|
20231020,172200,315805710,10650,10650,10650,10650,0
|
|
20231020,172100,315805710,10650,10650,10650,10650,708
|
|
20231020,172000,315805710,10650,10650,10650,10650,0
|
|
20231020,171900,315805710,10650,10650,10650,10650,0
|
|
20231020,171800,315805710,10650,10650,10650,10650,0
|
|
20231020,171700,315805710,10650,10650,10650,10650,0
|
|
20231020,171600,315805710,10650,10650,10650,10650,0
|
|
20231020,171500,315805710,10650,10650,10650,10650,0
|
|
20231020,171400,315805710,10650,10650,10650,10650,0
|
|
20231020,171300,315805710,10650,10650,10650,10650,0
|
|
20231020,171200,315805710,10650,10650,10650,10650,0
|
|
20231020,171100,315805710,10650,10650,10650,10650,0
|
|
20231020,171000,315805710,10650,10650,10650,10650,0
|
|
20231020,170900,315805710,10650,10650,10650,10650,0
|
|
20231020,170800,315805710,10650,10650,10650,10650,0
|
|
20231020,170700,315805710,10650,10650,10650,10650,0
|
|
20231020,170600,315805710,10650,10650,10650,10650,0
|
|
20231020,170500,315805710,10650,10650,10650,10650,0
|
|
20231020,170400,315805710,10650,10650,10650,10650,0
|
|
20231020,170300,315805710,10650,10650,10650,10650,0
|
|
20231020,170200,315805710,10650,10650,10650,10650,0
|
|
20231020,170100,315805710,10650,10650,10650,10650,0
|
|
20231020,170000,315805710,10650,10650,10650,10650,0
|
|
20231020,165900,315805710,10650,10650,10650,10650,0
|
|
20231020,165800,315805710,10650,10650,10650,10650,0
|
|
20231020,165700,315805710,10650,10650,10650,10650,0
|
|
20231020,165600,315805710,10650,10650,10650,10650,0
|
|
20231020,165500,315805710,10650,10650,10650,10650,0
|
|
20231020,165400,315805710,10650,10650,10650,10650,0
|
|
20231020,165300,315805710,10650,10650,10650,10650,0
|
|
20231020,165200,315805710,10650,10650,10650,10650,0
|
|
20231020,165100,315805710,10650,10650,10650,10650,708
|
|
20231020,165000,315805710,10650,10650,10650,10650,0
|
|
20231020,164900,315805710,10650,10650,10650,10650,0
|
|
20231020,164800,315805710,10650,10650,10650,10650,0
|
|
20231020,164700,315805710,10650,10650,10650,10650,0
|
|
20231020,164600,315805710,10650,10650,10650,10650,0
|
|
20231020,164500,315805710,10650,10650,10650,10650,0
|
|
20231020,164400,315805710,10650,10650,10650,10650,0
|
|
20231020,164300,315805710,10650,10650,10650,10650,0
|
|
20231020,164200,315805710,10650,10650,10650,10650,0
|
|
20231020,164100,315805710,10650,10650,10650,10650,0
|
|
20231020,164000,315805710,10650,10650,10650,10650,0
|
|
20231020,163900,315805710,10650,10650,10650,10650,0
|
|
20231020,163800,315805710,10650,10650,10650,10650,0
|
|
20231020,163700,315805710,10650,10650,10650,10650,0
|
|
20231020,163600,315805710,10650,10650,10650,10650,0
|
|
20231020,163500,315805710,10650,10650,10650,10650,0
|
|
20231020,163400,315805710,10650,10650,10650,10650,0
|
|
20231020,163300,315805710,10650,10650,10650,10650,0
|
|
20231020,163200,315805710,10650,10650,10650,10650,0
|
|
20231020,163100,315805710,10650,10650,10650,10650,0
|
|
20231020,163000,315805710,10650,10650,10650,10650,0
|
|
20231020,162900,315805710,10650,10650,10650,10650,0
|
|
20231020,162800,315805710,10650,10650,10650,10650,0
|
|
20231020,162700,315805710,10650,10650,10650,10650,0
|
|
20231020,162600,315805710,10650,10650,10650,10650,0
|
|
20231020,162500,315805710,10650,10650,10650,10650,0
|
|
20231020,162400,315805710,10650,10650,10650,10650,0
|
|
20231020,162300,315805710,10650,10650,10650,10650,0
|
|
20231020,162200,315805710,10650,10650,10650,10650,0
|
|
20231020,162100,315805710,10650,10650,10650,10650,708
|
|
20231020,162000,315805710,10650,10650,10650,10650,0
|
|
20231020,161900,315805710,10650,10650,10650,10650,0
|
|
20231020,161800,315805710,10650,10650,10650,10650,0
|
|
20231020,161700,315805710,10650,10650,10650,10650,0
|
|
20231020,161600,315805710,10650,10650,10650,10650,0
|
|
20231020,161500,315805710,10650,10650,10650,10650,0
|
|
20231020,161400,315805710,10650,10650,10650,10650,0
|
|
20231020,161300,315805710,10650,10650,10650,10650,0
|
|
20231020,161200,315805710,10650,10650,10650,10650,0
|
|
20231020,161100,315805710,10650,10650,10650,10650,0
|
|
20231020,161000,315805710,10650,10650,10650,10650,0
|
|
20231020,160900,315805710,10650,10650,10650,10650,0
|
|
20231020,160800,315805710,10650,10650,10650,10650,0
|
|
20231020,160700,315805710,10650,10650,10650,10650,0
|
|
20231020,160600,315805710,10650,10650,10650,10650,0
|
|
20231020,160500,315805710,10650,10650,10650,10650,0
|
|
20231020,160400,315805710,10650,10650,10650,10650,0
|
|
20231020,160300,315805710,10650,10650,10650,10650,0
|
|
20231020,160200,315805710,10650,10650,10650,10650,0
|
|
20231020,160100,315805710,10650,10650,10650,10650,0
|
|
20231020,160000,315805710,10650,10650,10650,10650,0
|
|
20231020,155900,315805710,10650,10650,10650,10650,0
|
|
20231020,155800,315805710,10650,10650,10650,10650,0
|
|
20231020,155700,315805710,10650,10650,10650,10650,0
|
|
20231020,155600,315805710,10650,10650,10650,10650,0
|
|
20231020,155500,315805710,10650,10650,10650,10650,0
|
|
20231020,155400,315805710,10650,10650,10650,10650,0
|
|
20231020,155300,315805710,10650,10650,10650,10650,0
|
|
20231020,155200,315805710,10650,10650,10650,10650,0
|
|
20231020,155100,315805710,10650,10650,10650,10650,708
|
|
20231020,155000,315805710,10650,10650,10650,10650,0
|
|
20231020,154900,315805710,10650,10650,10650,10650,0
|
|
20231020,154800,315805710,10650,10650,10650,10650,0
|
|
20231020,154700,315805710,10650,10650,10650,10650,0
|
|
20231020,154600,315805710,10650,10650,10650,10650,0
|
|
20231020,154500,315805710,10650,10650,10650,10650,0
|
|
20231020,154400,315805710,10650,10650,10650,10650,0
|
|
20231020,154300,315805710,10650,10650,10650,10650,0
|
|
20231020,154200,315805710,10650,10650,10650,10650,0
|
|
20231020,154100,315805710,10650,10650,10650,10650,0
|
|
20231020,154000,315805710,10650,10650,10650,10650,0
|
|
20231020,153900,315805710,10650,10650,10650,10650,0
|
|
20231020,153800,315805710,10650,10650,10650,10650,0
|
|
20231020,153700,315805710,10650,10650,10650,10650,0
|
|
20231020,153600,315805710,10650,10650,10650,10650,0
|
|
20231020,153500,315805710,10650,10650,10650,10650,0
|
|
20231020,153400,315805710,10650,10650,10650,10650,0
|
|
20231020,153300,315805710,10650,10650,10650,10650,0
|
|
20231020,153200,315805710,10650,10650,10650,10650,0
|
|
20231020,153100,315805710,10650,10650,10650,10650,0
|
|
20231020,153000,315805710,10650,10650,10650,10650,708
|
|
20231020,152900,308265510,10760,10760,10760,10760,0
|
|
20231020,152800,308265510,10760,10760,10760,10760,0
|
|
20231020,152700,308265510,10760,10760,10760,10760,0
|
|
20231020,152600,308265510,10760,10760,10760,10760,0
|
|
20231020,152500,308265510,10760,10760,10760,10760,0
|
|
20231020,152400,308265510,10760,10760,10760,10760,0
|
|
20231020,152300,308265510,10760,10760,10760,10760,0
|
|
20231020,152200,308265510,10760,10760,10760,10760,0
|
|
20231020,152100,308265510,10760,10760,10760,10760,0
|
|
20231020,152000,308265510,10760,10760,10760,10760,0
|
|
20231020,151900,308265510,10760,10700,10760,10700,2
|
|
20231020,151800,308244050,10760,10760,10760,10760,0
|
|
20231020,151700,308244050,10760,10760,10760,10760,0
|
|
20231020,151600,308244050,10760,10760,10760,10760,0
|
|
20231020,151500,308244050,10760,10760,10760,10760,20
|
|
20231020,151400,308028850,10760,10760,10760,10760,1
|
|
20231020,151300,308018090,10760,10760,10760,10760,2
|
|
20231020,151200,307996570,10850,10740,10850,10560,476
|
|
20231020,151100,302859400,10740,10600,10740,10600,18
|
|
20231020,151000,302668460,10600,10600,10750,10600,148
|
|
20231020,150900,301092240,10770,10770,10770,10770,30
|
|
20231020,150800,300769140,10770,10690,10770,10550,521
|
|
20231020,150700,295173640,10640,10640,10710,10630,22
|
|
20231020,150600,294939590,10640,10640,10640,10640,0
|
|
20231020,150500,294939590,10640,10640,10640,10640,345
|
|
20231020,150400,291268790,10640,10640,10640,10640,0
|
|
20231020,150300,291268790,10640,10640,10640,10640,0
|
|
20231020,150200,291268790,10640,10640,10640,10640,0
|
|
20231020,150100,291268790,10640,10640,10640,10640,0
|
|
20231020,150000,291268790,10640,10650,10650,10560,12
|
|
20231020,145900,291141860,10560,10560,10560,10560,25
|
|
20231020,145800,290877860,10670,10670,10670,10670,100
|
|
20231020,145700,289810860,10710,10560,10710,10560,500
|
|
20231020,145600,284472100,10560,10500,10560,10460,202
|
|
20231020,145500,282350670,10430,10430,10430,10430,0
|
|
20231020,145400,282350670,10430,10570,10570,10430,340
|
|
20231020,145300,278788200,10640,10640,10640,10640,0
|
|
20231020,145200,278788200,10640,10640,10640,10640,0
|
|
20231020,145100,278788200,10640,10640,10640,10640,0
|
|
20231020,145000,278788200,10640,10640,10640,10640,0
|
|
20231020,144900,278788200,10640,10540,10640,10540,333
|
|
20231020,144800,275252800,10520,10520,10520,10520,25
|
|
20231020,144700,274989800,10500,10500,10540,10500,92
|
|
20231020,144600,274022880,10400,10460,10500,10400,1025
|
|
20231020,144500,263342640,10450,10460,10460,10450,500
|
|
20231020,144400,258117380,10580,10520,10580,10430,751
|
|
20231020,144300,250241420,10620,10620,10620,10620,0
|
|
20231020,144200,250241420,10620,10620,10620,10620,0
|
|
20231020,144100,250241420,10620,10620,10620,10620,0
|
|
20231020,144000,250241420,10620,10620,10620,10620,0
|
|
20231020,143900,250241420,10620,10570,10620,10570,12
|
|
20231020,143800,250114530,10580,10580,10580,10580,0
|
|
20231020,143700,250114530,10580,10580,10580,10580,24
|
|
20231020,143600,249860610,10640,10590,10640,10580,121
|
|
20231020,143500,248580350,10580,10580,10580,10580,0
|
|
20231020,143400,248580350,10580,10610,10610,10580,600
|
|
20231020,143300,242223290,10620,10620,10620,10620,6
|
|
20231020,143200,242159570,10680,10680,10680,10680,0
|
|
20231020,143100,242159570,10680,10680,10680,10680,3
|
|
20231020,143000,242127530,10680,10680,10680,10680,0
|
|
20231020,142900,242127530,10680,10680,10680,10680,0
|
|
20231020,142800,242127530,10680,10680,10680,10680,0
|
|
20231020,142700,242127530,10680,10630,10680,10630,7
|
|
20231020,142600,242053070,10720,10720,10720,10720,0
|
|
20231020,142500,242053070,10720,10720,10720,10720,0
|
|
20231020,142400,242053070,10720,10720,10720,10720,0
|
|
20231020,142300,242053070,10720,10720,10720,10720,0
|
|
20231020,142200,242053070,10720,10720,10720,10720,0
|
|
20231020,142100,242053070,10720,10720,10720,10720,1
|
|
20231020,142000,242042350,10620,10740,10740,10620,110
|
|
20231020,141900,240872790,10760,10650,10760,10650,108
|
|
20231020,141800,239720430,10650,10650,10650,10650,0
|
|
20231020,141700,239720430,10650,10640,10650,10640,50
|
|
20231020,141600,239188240,10660,10660,10660,10660,0
|
|
20231020,141500,239188240,10660,10610,10660,10610,4
|
|
20231020,141400,239145750,10610,10610,10610,10610,2
|
|
20231020,141300,239124530,10660,10660,10660,10660,1
|
|
20231020,141200,239113870,10610,10610,10610,10610,10
|
|
20231020,141100,239007770,10680,10680,10680,10680,0
|
|
20231020,141000,239007770,10680,10680,10680,10680,0
|
|
20231020,140900,239007770,10680,10680,10680,10680,0
|
|
20231020,140800,239007770,10680,10680,10680,10680,0
|
|
20231020,140700,239007770,10680,10680,10680,10680,0
|
|
20231020,140600,239007770,10680,10680,10680,10680,0
|
|
20231020,140500,239007770,10680,10680,10680,10680,0
|
|
20231020,140400,239007770,10680,10680,10680,10680,0
|
|
20231020,140300,239007770,10680,10660,10680,10660,3
|
|
20231020,140200,238975750,10660,10660,10660,10660,196
|
|
20231020,140100,236886390,10690,10670,10690,10670,5
|
|
20231020,140000,236833020,10700,10670,10700,10670,93
|
|
20231020,135900,235839290,10700,10680,10700,10680,35
|
|
20231020,135800,235465420,10680,10660,10680,10660,808
|
|
20231020,135700,226852100,10650,10650,10650,10650,45
|
|
20231020,135600,226372850,10670,10660,10670,10660,4
|
|
20231020,135500,226330180,10660,10610,10660,10610,72
|
|
20231020,135400,225565030,10620,10600,10620,10600,16
|
|
20231020,135300,225395270,10590,10580,10590,10580,6
|
|
20231020,135200,225331740,10580,10520,10580,10520,744
|
|
20231020,135100,217474870,10530,10530,10530,10530,0
|
|
20231020,135000,217474870,10530,10530,10530,10530,0
|
|
20231020,134900,217474870,10530,10520,10530,10520,11
|
|
20231020,134800,217359090,10530,10530,10530,10530,0
|
|
20231020,134700,217359090,10530,10530,10530,10530,5
|
|
20231020,134600,217306440,10530,10530,10530,10530,1
|
|
20231020,134500,217295910,10530,10530,10530,10530,7
|
|
20231020,134400,217222200,10530,10530,10530,10530,0
|
|
20231020,134300,217222200,10530,10530,10530,10530,0
|
|
20231020,134200,217222200,10530,10530,10530,10530,0
|
|
20231020,134100,217222200,10530,10530,10530,10530,3
|
|
20231020,134000,217190610,10530,10530,10530,10530,0
|
|
20231020,133900,217190610,10530,10530,10530,10530,1
|
|
20231020,133800,217180080,10530,10530,10530,10530,1
|
|
20231020,133700,217169550,10520,10520,10520,10520,0
|
|
20231020,133600,217169550,10520,10520,10520,10520,5
|
|
20231020,133500,217116950,10510,10500,10510,10500,374
|
|
20231020,133400,213188450,10500,10500,10500,10500,3
|
|
20231020,133300,213156950,10500,10500,10500,10500,0
|
|
20231020,133200,213156950,10500,10500,10500,10500,1
|
|
20231020,133100,213146450,10500,10500,10500,10500,1
|
|
20231020,133000,213135950,10500,10500,10500,10500,0
|
|
20231020,132900,213135950,10500,10500,10500,10500,0
|
|
20231020,132800,213135950,10500,10500,10500,10500,0
|
|
20231020,132700,213135950,10500,10500,10500,10500,7
|
|
20231020,132600,213062450,10500,10500,10500,10500,0
|
|
20231020,132500,213062450,10500,10500,10500,10500,1
|
|
20231020,132400,213051950,10500,10500,10500,10500,0
|
|
20231020,132300,213051950,10500,10500,10500,10500,0
|
|
20231020,132200,213051950,10500,10500,10500,10500,0
|
|
20231020,132100,213051950,10500,10500,10500,10490,77
|
|
20231020,132000,212244200,10490,10490,10490,10490,0
|
|
20231020,131900,212244200,10490,10490,10490,10490,0
|
|
20231020,131800,212244200,10490,10490,10490,10490,0
|
|
20231020,131700,212244200,10490,10490,10490,10490,0
|
|
20231020,131600,212244200,10490,10490,10490,10490,0
|
|
20231020,131500,212244200,10490,10490,10490,10490,0
|
|
20231020,131400,212244200,10490,10490,10490,10490,15
|
|
20231020,131300,212086850,10490,10490,10490,10490,0
|
|
20231020,131200,212086850,10490,10490,10490,10490,0
|
|
20231020,131100,212086850,10490,10490,10490,10490,0
|
|
20231020,131000,212086850,10490,10490,10490,10490,9
|
|
20231020,130900,211992440,10490,10490,10490,10490,1
|
|
20231020,130800,211981950,10490,10490,10490,10490,0
|
|
20231020,130700,211981950,10490,10490,10490,10490,0
|
|
20231020,130600,211981950,10490,10490,10490,10490,0
|
|
20231020,130500,211981950,10490,10480,10490,10480,3
|
|
20231020,130400,211950500,10480,10480,10480,10480,0
|
|
20231020,130300,211950500,10480,10480,10480,10480,0
|
|
20231020,130200,211950500,10480,10480,10480,10480,0
|
|
20231020,130100,211950500,10480,10480,10480,10480,1
|
|
20231020,130000,211940020,10480,10480,10480,10480,0
|
|
20231020,125900,211940020,10480,10480,10480,10480,0
|
|
20231020,125800,211940020,10480,10480,10480,10480,0
|
|
20231020,125700,211940020,10480,10480,10480,10480,0
|
|
20231020,125600,211940020,10480,10480,10480,10480,0
|
|
20231020,125500,211940020,10480,10480,10480,10480,0
|
|
20231020,125400,211940020,10480,10480,10480,10480,0
|
|
20231020,125300,211940020,10480,10480,10480,10480,0
|
|
20231020,125200,211940020,10480,10480,10480,10480,1
|
|
20231020,125100,211929540,10480,10480,10480,10480,0
|
|
20231020,125000,211929540,10480,10480,10480,10480,0
|
|
20231020,124900,211929540,10480,10480,10480,10480,0
|
|
20231020,124800,211929540,10480,10480,10480,10480,0
|
|
20231020,124700,211929540,10480,10480,10480,10480,0
|
|
20231020,124600,211929540,10480,10480,10480,10480,0
|
|
20231020,124500,211929540,10480,10480,10480,10480,0
|
|
20231020,124400,211929540,10480,10480,10480,10480,0
|
|
20231020,124300,211929540,10480,10480,10480,10480,0
|
|
20231020,124200,211929540,10480,10480,10480,10480,0
|
|
20231020,124100,211929540,10480,10480,10480,10480,15
|
|
20231020,124000,211772340,10480,10480,10480,10480,0
|
|
20231020,123900,211772340,10480,10480,10480,10480,1
|
|
20231020,123800,211761860,10400,10400,10400,10400,0
|
|
20231020,123700,211761860,10400,10400,10400,10400,0
|
|
20231020,123600,211761860,10400,10400,10400,10400,0
|
|
20231020,123500,211761860,10400,10400,10400,10400,0
|
|
20231020,123400,211761860,10400,10400,10400,10400,0
|
|
20231020,123300,211761860,10400,10400,10400,10400,0
|
|
20231020,123200,211761860,10400,10400,10400,10400,0
|
|
20231020,123100,211761860,10400,10410,10410,10400,150
|
|
20231020,123000,210201330,10410,10410,10410,10410,0
|
|
20231020,122900,210201330,10410,10410,10410,10410,0
|
|
20231020,122800,210201330,10410,10410,10410,10410,0
|
|
20231020,122700,210201330,10410,10410,10410,10410,0
|
|
20231020,122600,210201330,10410,10420,10420,10410,31
|
|
20231020,122500,209878610,10490,10490,10490,10490,0
|
|
20231020,122400,209878610,10490,10490,10490,10490,0
|
|
20231020,122300,209878610,10490,10490,10490,10490,0
|
|
20231020,122200,209878610,10490,10490,10490,10490,0
|
|
20231020,122100,209878610,10490,10490,10490,10490,5
|
|
20231020,122000,209826160,10500,10500,10500,10500,0
|
|
20231020,121900,209826160,10500,10500,10500,10500,0
|
|
20231020,121800,209826160,10500,10500,10500,10500,0
|
|
20231020,121700,209826160,10500,10490,10500,10490,4
|
|
20231020,121600,209784190,10490,10490,10490,10490,1
|
|
20231020,121500,209773700,10490,10490,10490,10490,1
|
|
20231020,121400,209763210,10500,10500,10500,10500,0
|
|
20231020,121300,209763210,10500,10500,10500,10500,0
|
|
20231020,121200,209763210,10500,10500,10500,10500,0
|
|
20231020,121100,209763210,10500,10500,10500,10500,0
|
|
20231020,121000,209763210,10500,10500,10500,10500,0
|
|
20231020,120900,209763210,10500,10500,10500,10500,0
|
|
20231020,120800,209763210,10500,10500,10500,10500,0
|
|
20231020,120700,209763210,10500,10500,10500,10500,0
|
|
20231020,120600,209763210,10500,10500,10500,10500,0
|
|
20231020,120500,209763210,10500,10500,10500,10500,0
|
|
20231020,120400,209763210,10500,10500,10500,10500,0
|
|
20231020,120300,209763210,10500,10500,10500,10500,0
|
|
20231020,120200,209763210,10500,10500,10500,10500,0
|
|
20231020,120100,209763210,10500,10500,10500,10500,51
|
|
20231020,120000,209227710,10500,10500,10500,10500,0
|
|
20231020,115900,209227710,10500,10500,10500,10500,2
|
|
20231020,115800,209206710,10510,10510,10510,10510,1
|
|
20231020,115700,209196200,10500,10500,10500,10500,0
|
|
20231020,115600,209196200,10500,10500,10500,10500,0
|
|
20231020,115500,209196200,10500,10500,10500,10500,0
|
|
20231020,115400,209196200,10500,10500,10500,10500,0
|
|
20231020,115300,209196200,10500,10500,10500,10500,0
|
|
20231020,115200,209196200,10500,10500,10500,10500,200
|
|
20231020,115100,207096200,10500,10500,10500,10500,0
|
|
20231020,115000,207096200,10500,10500,10500,10500,0
|
|
20231020,114900,207096200,10500,10500,10500,10500,0
|
|
20231020,114800,207096200,10500,10500,10500,10500,0
|
|
20231020,114700,207096200,10500,10500,10500,10500,0
|
|
20231020,114600,207096200,10500,10500,10500,10500,0
|
|
20231020,114500,207096200,10500,10500,10500,10500,1
|
|
20231020,114400,207085700,10390,10500,10500,10390,105
|
|
20231020,114300,205994130,10500,10500,10500,10500,0
|
|
20231020,114200,205994130,10500,10500,10500,10500,0
|
|
20231020,114100,205994130,10500,10460,10500,10460,36
|
|
20231020,114000,205617530,10460,10460,10460,10460,0
|
|
20231020,113900,205617530,10460,10460,10460,10460,0
|
|
20231020,113800,205617530,10460,10460,10460,10460,0
|
|
20231020,113700,205617530,10460,10460,10460,10460,0
|
|
20231020,113600,205617530,10460,10460,10460,10460,1
|
|
20231020,113500,205607070,10400,10400,10400,10400,0
|
|
20231020,113400,205607070,10400,10400,10400,10400,0
|
|
20231020,113300,205607070,10400,10460,10460,10400,201
|
|
20231020,113200,203516610,10400,10400,10400,10400,59
|
|
20231020,113100,202903010,10450,10450,10450,10450,0
|
|
20231020,113000,202903010,10450,10450,10450,10450,0
|
|
20231020,112900,202903010,10450,10450,10450,10450,54
|
|
20231020,112800,202338710,10460,10460,10460,10460,0
|
|
20231020,112700,202338710,10460,10460,10460,10460,1
|
|
20231020,112600,202328250,10450,10450,10450,10450,533
|
|
20231020,112500,196758400,10450,10450,10450,10450,422
|
|
20231020,112400,192348500,10400,10400,10400,10400,40
|
|
20231020,112300,191932500,10450,10450,10450,10450,752
|
|
20231020,112200,184074100,10450,10440,10450,10440,249
|
|
20231020,112100,181473540,10450,10450,10450,10450,0
|
|
20231020,112000,181473540,10450,10450,10450,10440,1000
|
|
20231020,111900,171024540,10400,10400,10400,10400,330
|
|
20231020,111800,167592540,10460,10460,10460,10460,1
|
|
20231020,111700,167582080,10410,10410,10410,10410,0
|
|
20231020,111600,167582080,10410,10450,10450,10410,2600
|
|
20231020,111500,140500070,10460,10460,10460,10460,566
|
|
20231020,111400,134579710,10510,10510,10510,10510,0
|
|
20231020,111300,134579710,10510,10510,10510,10510,1
|
|
20231020,111200,134569200,10450,10450,10450,10450,0
|
|
20231020,111100,134569200,10450,10450,10450,10450,0
|
|
20231020,111000,134569200,10450,10450,10450,10450,0
|
|
20231020,110900,134569200,10450,10450,10450,10450,0
|
|
20231020,110800,134569200,10450,10450,10450,10450,0
|
|
20231020,110700,134569200,10450,10450,10450,10450,0
|
|
20231020,110600,134569200,10450,10450,10450,10450,0
|
|
20231020,110500,134569200,10450,10450,10450,10450,0
|
|
20231020,110400,134569200,10450,10450,10450,10450,0
|
|
20231020,110300,134569200,10450,10450,10450,10450,0
|
|
20231020,110200,134569200,10450,10460,10460,10450,770
|
|
20231020,110100,126521100,10470,10510,10510,10470,171
|
|
20231020,110000,124730690,10470,10470,10470,10470,0
|
|
20231020,105900,124730690,10470,10470,10470,10470,0
|
|
20231020,105800,124730690,10470,10470,10470,10470,0
|
|
20231020,105700,124730690,10470,10470,10470,10470,50
|
|
20231020,105600,124207190,10470,10470,10470,10470,400
|
|
20231020,105500,120019190,10550,10550,10550,10550,0
|
|
20231020,105400,120019190,10550,10550,10550,10550,0
|
|
20231020,105300,120019190,10550,10550,10550,10550,0
|
|
20231020,105200,120019190,10550,10550,10550,10550,0
|
|
20231020,105100,120019190,10550,10550,10550,10550,0
|
|
20231020,105000,120019190,10550,10550,10550,10550,0
|
|
20231020,104900,120019190,10550,10550,10550,10550,0
|
|
20231020,104800,120019190,10550,10550,10550,10550,0
|
|
20231020,104700,120019190,10550,10550,10550,10550,0
|
|
20231020,104600,120019190,10550,10550,10550,10550,0
|
|
20231020,104500,120019190,10550,10550,10550,10550,0
|
|
20231020,104400,120019190,10550,10550,10550,10550,0
|
|
20231020,104300,120019190,10550,10550,10550,10550,5
|
|
20231020,104200,119966440,10600,10600,10600,10600,0
|
|
20231020,104100,119966440,10600,10600,10600,10600,0
|
|
20231020,104000,119966440,10600,10600,10600,10600,0
|
|
20231020,103900,119966440,10600,10530,10600,10530,41
|
|
20231020,103800,119534090,10540,10540,10540,10540,0
|
|
20231020,103700,119534090,10540,10540,10540,10540,0
|
|
20231020,103600,119534090,10540,10540,10540,10540,0
|
|
20231020,103500,119534090,10540,10540,10540,10540,0
|
|
20231020,103400,119534090,10540,10540,10540,10540,0
|
|
20231020,103300,119534090,10540,10540,10540,10540,0
|
|
20231020,103200,119534090,10540,10540,10540,10540,1
|
|
20231020,103100,119523550,10500,10500,10500,10500,22
|
|
20231020,103000,119292550,10500,10490,10500,10490,219
|
|
20231020,102900,116994960,10450,10450,10450,10450,0
|
|
20231020,102800,116994960,10450,10450,10450,10450,0
|
|
20231020,102700,116994960,10450,10450,10450,10450,351
|
|
20231020,102600,113327010,10450,10440,10450,10440,233
|
|
20231020,102500,110893050,10440,10440,10440,10440,0
|
|
20231020,102400,110893050,10440,10440,10440,10440,1
|
|
20231020,102300,110882610,10420,10420,10420,10420,0
|
|
20231020,102200,110882610,10420,10420,10420,10420,1
|
|
20231020,102100,110872190,10430,10430,10430,10430,0
|
|
20231020,102000,110872190,10430,10430,10430,10430,0
|
|
20231020,101900,110872190,10430,10430,10430,10430,0
|
|
20231020,101800,110872190,10430,10430,10430,10430,0
|
|
20231020,101700,110872190,10430,10430,10430,10430,0
|
|
20231020,101600,110872190,10430,10450,10450,10430,308
|
|
20231020,101500,107657220,10450,10450,10450,10450,0
|
|
20231020,101400,107657220,10450,10450,10450,10450,0
|
|
20231020,101300,107657220,10450,10450,10450,10450,3
|
|
20231020,101200,107625870,10450,10480,10480,10450,410
|
|
20231020,101100,103339560,10480,10480,10480,10480,0
|
|
20231020,101000,103339560,10480,10480,10480,10480,0
|
|
20231020,100900,103339560,10480,10480,10480,10480,397
|
|
20231020,100800,99179000,10480,10480,10480,10480,1
|
|
20231020,100700,99168520,10480,10480,10480,10480,0
|
|
20231020,100600,99168520,10480,10480,10480,10480,0
|
|
20231020,100500,99168520,10480,10480,10480,10480,0
|
|
20231020,100400,99168520,10480,10470,10480,10470,11
|
|
20231020,100300,99053330,10470,10470,10470,10470,0
|
|
20231020,100200,99053330,10470,10470,10470,10470,0
|
|
20231020,100100,99053330,10470,10470,10470,10470,0
|
|
20231020,100000,99053330,10470,10470,10470,10470,1
|
|
20231020,095900,99042860,10480,10480,10480,10480,0
|
|
20231020,095800,99042860,10480,10480,10480,10480,0
|
|
20231020,095700,99042860,10480,10480,10480,10480,100
|
|
20231020,095600,97994860,10480,10480,10480,10480,0
|
|
20231020,095500,97994860,10480,10480,10480,10480,0
|
|
20231020,095400,97994860,10480,10480,10480,10480,9
|
|
20231020,095300,97900540,10480,10480,10480,10480,1
|
|
20231020,095200,97890060,10450,10450,10450,10450,0
|
|
20231020,095100,97890060,10450,10450,10450,10450,0
|
|
20231020,095000,97890060,10450,10450,10450,10450,500
|
|
20231020,094900,92665060,10430,10430,10430,10430,200
|
|
20231020,094800,90579060,10430,10440,10440,10430,766
|
|
20231020,094700,82582870,10450,10480,10480,10450,83
|
|
20231020,094600,81715190,10440,10440,10440,10440,0
|
|
20231020,094500,81715190,10440,10440,10440,10440,0
|
|
20231020,094400,81715190,10440,10440,10440,10440,0
|
|
20231020,094300,81715190,10440,10440,10440,10440,0
|
|
20231020,094200,81715190,10440,10480,10480,10440,1100
|
|
20231020,094100,70218790,10480,10480,10480,10480,15
|
|
20231020,094000,70061590,10480,10480,10480,10480,39
|
|
20231020,093900,69652870,10490,10490,10490,10490,0
|
|
20231020,093800,69652870,10490,10490,10490,10490,11
|
|
20231020,093700,69537480,10510,10510,10510,10510,0
|
|
20231020,093600,69537480,10510,10510,10510,10510,0
|
|
20231020,093500,69537480,10510,10510,10510,10510,0
|
|
20231020,093400,69537480,10510,10510,10510,10510,1
|
|
20231020,093300,69526970,10500,10500,10500,10500,13
|
|
20231020,093200,69390470,10510,10580,10580,10510,157
|
|
20231020,093100,67738530,10580,10580,10580,10580,1
|
|
20231020,093000,67727950,10580,10580,10580,10580,0
|
|
20231020,092900,67727950,10580,10580,10580,10580,0
|
|
20231020,092800,67727950,10580,10580,10580,10580,0
|
|
20231020,092700,67727950,10580,10580,10580,10580,0
|
|
20231020,092600,67727950,10580,10510,10580,10510,20
|
|
20231020,092500,67517680,10510,10510,10510,10510,0
|
|
20231020,092400,67517680,10510,10510,10510,10510,350
|
|
20231020,092300,63839180,10450,10450,10450,10450,40
|
|
20231020,092200,63421180,10450,10460,10460,10450,670
|
|
20231020,092100,56416650,10460,10460,10460,10460,0
|
|
20231020,092000,56416650,10460,10460,10510,10460,1764
|
|
20231020,091900,37895660,10460,10480,10480,10460,105
|
|
20231020,091800,36795320,10460,10460,10460,10460,0
|
|
20231020,091700,36795320,10460,10480,10480,10460,470
|
|
20231020,091600,31874330,10490,10510,10510,10490,189
|
|
20231020,091500,29889540,10510,10520,10520,10510,8
|
|
20231020,091400,29805440,10530,10530,10530,10530,0
|
|
20231020,091300,29805440,10530,10530,10530,10530,0
|
|
20231020,091200,29805440,10530,10550,10550,10530,550
|
|
20231020,091100,24003810,10560,10600,10600,10560,401
|
|
20231020,091000,19768810,10600,10600,10600,10600,0
|
|
20231020,090900,19768810,10600,10600,10600,10600,0
|
|
20231020,090800,19768810,10600,10600,10600,10600,1
|
|
20231020,090700,19758210,10630,10630,10630,10630,0
|
|
20231020,090600,19758210,10630,10620,10630,10620,301
|
|
20231020,090500,16560590,10600,10600,10600,10600,10
|
|
20231020,090400,16454590,10600,10600,10600,10600,238
|
|
20231020,090300,13931790,10570,10570,10570,10570,0
|
|
20231020,090200,13931790,10570,10570,10570,10570,100
|
|
20231020,090100,12874790,10530,10530,10530,10530,0
|
|
20231020,090000,12874790,10530,10510,10530,10510,1225
|