655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195200,1924092200,59900,59900,59900,59900,315
|
|
20231020,195100,1924092200,59900,59900,59900,59900,0
|
|
20231020,195000,1924092200,59900,59900,59900,59900,0
|
|
20231020,194900,1924092200,59900,59900,59900,59900,0
|
|
20231020,194800,1924092200,59900,59900,59900,59900,0
|
|
20231020,194700,1924092200,59900,59900,59900,59900,0
|
|
20231020,194600,1924092200,59900,59900,59900,59900,0
|
|
20231020,194500,1924092200,59900,59900,59900,59900,0
|
|
20231020,194400,1924092200,59900,59900,59900,59900,0
|
|
20231020,194300,1924092200,59900,59900,59900,59900,0
|
|
20231020,194200,1924092200,59900,59900,59900,59900,0
|
|
20231020,194100,1924092200,59900,59900,59900,59900,0
|
|
20231020,194000,1924092200,59900,59900,59900,59900,0
|
|
20231020,193900,1924092200,59900,59900,59900,59900,0
|
|
20231020,193800,1924092200,59900,59900,59900,59900,0
|
|
20231020,193700,1924092200,59900,59900,59900,59900,0
|
|
20231020,193600,1924092200,59900,59900,59900,59900,0
|
|
20231020,193500,1924092200,59900,59900,59900,59900,0
|
|
20231020,193400,1924092200,59900,59900,59900,59900,0
|
|
20231020,193300,1924092200,59900,59900,59900,59900,0
|
|
20231020,193200,1924092200,59900,59900,59900,59900,0
|
|
20231020,193100,1924092200,59900,59900,59900,59900,0
|
|
20231020,193000,1924092200,59900,59900,59900,59900,0
|
|
20231020,192900,1924092200,59900,59900,59900,59900,0
|
|
20231020,192800,1924092200,59900,59900,59900,59900,0
|
|
20231020,192700,1924092200,59900,59900,59900,59900,0
|
|
20231020,192600,1924092200,59900,59900,59900,59900,0
|
|
20231020,192500,1924092200,59900,59900,59900,59900,0
|
|
20231020,192400,1924092200,59900,59900,59900,59900,0
|
|
20231020,192300,1924092200,59900,59900,59900,59900,0
|
|
20231020,192200,1924092200,59900,59900,59900,59900,315
|
|
20231020,192100,1924092200,59900,59900,59900,59900,0
|
|
20231020,192000,1924092200,59900,59900,59900,59900,0
|
|
20231020,191900,1924092200,59900,59900,59900,59900,0
|
|
20231020,191800,1924092200,59900,59900,59900,59900,0
|
|
20231020,191700,1924092200,59900,59900,59900,59900,0
|
|
20231020,191600,1924092200,59900,59900,59900,59900,0
|
|
20231020,191500,1924092200,59900,59900,59900,59900,0
|
|
20231020,191400,1924092200,59900,59900,59900,59900,0
|
|
20231020,191300,1924092200,59900,59900,59900,59900,0
|
|
20231020,191200,1924092200,59900,59900,59900,59900,0
|
|
20231020,191100,1924092200,59900,59900,59900,59900,0
|
|
20231020,191000,1924092200,59900,59900,59900,59900,0
|
|
20231020,190900,1924092200,59900,59900,59900,59900,0
|
|
20231020,190800,1924092200,59900,59900,59900,59900,0
|
|
20231020,190700,1924092200,59900,59900,59900,59900,0
|
|
20231020,190600,1924092200,59900,59900,59900,59900,0
|
|
20231020,190500,1924092200,59900,59900,59900,59900,0
|
|
20231020,190400,1924092200,59900,59900,59900,59900,0
|
|
20231020,190300,1924092200,59900,59900,59900,59900,0
|
|
20231020,190200,1924092200,59900,59900,59900,59900,0
|
|
20231020,190100,1924092200,59900,59900,59900,59900,0
|
|
20231020,190000,1924092200,59900,59900,59900,59900,0
|
|
20231020,185900,1924092200,59900,59900,59900,59900,0
|
|
20231020,185800,1924092200,59900,59900,59900,59900,0
|
|
20231020,185700,1924092200,59900,59900,59900,59900,0
|
|
20231020,185600,1924092200,59900,59900,59900,59900,0
|
|
20231020,185500,1924092200,59900,59900,59900,59900,0
|
|
20231020,185400,1924092200,59900,59900,59900,59900,0
|
|
20231020,185300,1924092200,59900,59900,59900,59900,0
|
|
20231020,185200,1924092200,59900,59900,59900,59900,315
|
|
20231020,185100,1924092200,59900,59900,59900,59900,0
|
|
20231020,185000,1924092200,59900,59900,59900,59900,0
|
|
20231020,184900,1924092200,59900,59900,59900,59900,0
|
|
20231020,184800,1924092200,59900,59900,59900,59900,0
|
|
20231020,184700,1924092200,59900,59900,59900,59900,0
|
|
20231020,184600,1924092200,59900,59900,59900,59900,0
|
|
20231020,184500,1924092200,59900,59900,59900,59900,0
|
|
20231020,184400,1924092200,59900,59900,59900,59900,0
|
|
20231020,184300,1924092200,59900,59900,59900,59900,0
|
|
20231020,184200,1924092200,59900,59900,59900,59900,0
|
|
20231020,184100,1924092200,59900,59900,59900,59900,0
|
|
20231020,184000,1924092200,59900,59900,59900,59900,0
|
|
20231020,183900,1924092200,59900,59900,59900,59900,0
|
|
20231020,183800,1924092200,59900,59900,59900,59900,0
|
|
20231020,183700,1924092200,59900,59900,59900,59900,0
|
|
20231020,183600,1924092200,59900,59900,59900,59900,0
|
|
20231020,183500,1924092200,59900,59900,59900,59900,0
|
|
20231020,183400,1924092200,59900,59900,59900,59900,0
|
|
20231020,183300,1924092200,59900,59900,59900,59900,0
|
|
20231020,183200,1924092200,59900,59900,59900,59900,0
|
|
20231020,183100,1924092200,59900,59900,59900,59900,0
|
|
20231020,183000,1924092200,59900,59900,59900,59900,0
|
|
20231020,182900,1924092200,59900,59900,59900,59900,0
|
|
20231020,182800,1924092200,59900,59900,59900,59900,0
|
|
20231020,182700,1924092200,59900,59900,59900,59900,0
|
|
20231020,182600,1924092200,59900,59900,59900,59900,0
|
|
20231020,182500,1924092200,59900,59900,59900,59900,0
|
|
20231020,182400,1924092200,59900,59900,59900,59900,0
|
|
20231020,182300,1924092200,59900,59900,59900,59900,0
|
|
20231020,182200,1924092200,59900,59900,59900,59900,315
|
|
20231020,182100,1924092200,59900,59900,59900,59900,0
|
|
20231020,182000,1924092200,59900,59900,59900,59900,0
|
|
20231020,181900,1924092200,59900,59900,59900,59900,0
|
|
20231020,181800,1924092200,59900,59900,59900,59900,0
|
|
20231020,181700,1924092200,59900,59900,59900,59900,0
|
|
20231020,181600,1924092200,59900,59900,59900,59900,0
|
|
20231020,181500,1924092200,59900,59900,59900,59900,0
|
|
20231020,181400,1924092200,59900,59900,59900,59900,0
|
|
20231020,181300,1924092200,59900,59900,59900,59900,0
|
|
20231020,181200,1924092200,59900,59900,59900,59900,0
|
|
20231020,181100,1924092200,59900,59900,59900,59900,0
|
|
20231020,181000,1924092200,59900,59900,59900,59900,0
|
|
20231020,180900,1924092200,59900,59900,59900,59900,0
|
|
20231020,180800,1924092200,59900,59900,59900,59900,0
|
|
20231020,180700,1924092200,59900,59900,59900,59900,0
|
|
20231020,180600,1924092200,59900,59900,59900,59900,0
|
|
20231020,180500,1924092200,59900,59900,59900,59900,0
|
|
20231020,180400,1924092200,59900,59900,59900,59900,0
|
|
20231020,180300,1924092200,59900,59900,59900,59900,0
|
|
20231020,180200,1924092200,59900,59900,59900,59900,0
|
|
20231020,180100,1924092200,59900,59900,59900,59900,0
|
|
20231020,180000,1924092200,59900,59900,59900,59900,0
|
|
20231020,175900,1924092200,59900,59900,59900,59900,0
|
|
20231020,175800,1924092200,59900,59900,59900,59900,0
|
|
20231020,175700,1924092200,59900,59900,59900,59900,0
|
|
20231020,175600,1924092200,59900,59900,59900,59900,0
|
|
20231020,175500,1924092200,59900,59900,59900,59900,0
|
|
20231020,175400,1924092200,59900,59900,59900,59900,0
|
|
20231020,175300,1924092200,59900,59900,59900,59900,0
|
|
20231020,175200,1924092200,59900,59900,59900,59900,315
|
|
20231020,175100,1924092200,59900,59900,59900,59900,0
|
|
20231020,175000,1924092200,59900,59900,59900,59900,0
|
|
20231020,174900,1924092200,59900,59900,59900,59900,0
|
|
20231020,174800,1924092200,59900,59900,59900,59900,0
|
|
20231020,174700,1924092200,59900,59900,59900,59900,0
|
|
20231020,174600,1924092200,59900,59900,59900,59900,0
|
|
20231020,174500,1924092200,59900,59900,59900,59900,0
|
|
20231020,174400,1924092200,59900,59900,59900,59900,0
|
|
20231020,174300,1924092200,59900,59900,59900,59900,0
|
|
20231020,174200,1924092200,59900,59900,59900,59900,0
|
|
20231020,174100,1924092200,59900,59900,59900,59900,0
|
|
20231020,174000,1924092200,59900,59900,59900,59900,0
|
|
20231020,173900,1924092200,59900,59900,59900,59900,0
|
|
20231020,173800,1924092200,59900,59900,59900,59900,0
|
|
20231020,173700,1924092200,59900,59900,59900,59900,0
|
|
20231020,173600,1924092200,59900,59900,59900,59900,0
|
|
20231020,173500,1924092200,59900,59900,59900,59900,0
|
|
20231020,173400,1924092200,59900,59900,59900,59900,0
|
|
20231020,173300,1924092200,59900,59900,59900,59900,0
|
|
20231020,173200,1924092200,59900,59900,59900,59900,0
|
|
20231020,173100,1924092200,59900,59900,59900,59900,0
|
|
20231020,173000,1924092200,59900,59900,59900,59900,0
|
|
20231020,172900,1924092200,59900,59900,59900,59900,0
|
|
20231020,172800,1924092200,59900,59900,59900,59900,0
|
|
20231020,172700,1924092200,59900,59900,59900,59900,0
|
|
20231020,172600,1924092200,59900,59900,59900,59900,0
|
|
20231020,172500,1924092200,59900,59900,59900,59900,0
|
|
20231020,172400,1924092200,59900,59900,59900,59900,0
|
|
20231020,172300,1924092200,59900,59900,59900,59900,0
|
|
20231020,172200,1924092200,59900,59900,59900,59900,315
|
|
20231020,172100,1924092200,59900,59900,59900,59900,0
|
|
20231020,172000,1924092200,59900,59900,59900,59900,0
|
|
20231020,171900,1924092200,59900,59900,59900,59900,0
|
|
20231020,171800,1924092200,59900,59900,59900,59900,0
|
|
20231020,171700,1924092200,59900,59900,59900,59900,0
|
|
20231020,171600,1924092200,59900,59900,59900,59900,0
|
|
20231020,171500,1924092200,59900,59900,59900,59900,0
|
|
20231020,171400,1924092200,59900,59900,59900,59900,0
|
|
20231020,171300,1924092200,59900,59900,59900,59900,0
|
|
20231020,171200,1924092200,59900,59900,59900,59900,0
|
|
20231020,171100,1924092200,59900,59900,59900,59900,0
|
|
20231020,171000,1924092200,59900,59900,59900,59900,0
|
|
20231020,170900,1924092200,59900,59900,59900,59900,0
|
|
20231020,170800,1924092200,59900,59900,59900,59900,0
|
|
20231020,170700,1924092200,59900,59900,59900,59900,0
|
|
20231020,170600,1924092200,59900,59900,59900,59900,0
|
|
20231020,170500,1924092200,59900,59900,59900,59900,0
|
|
20231020,170400,1924092200,59900,59900,59900,59900,0
|
|
20231020,170300,1924092200,59900,59900,59900,59900,0
|
|
20231020,170200,1924092200,59900,59900,59900,59900,0
|
|
20231020,170100,1924092200,59900,59900,59900,59900,0
|
|
20231020,170000,1924092200,59900,59900,59900,59900,0
|
|
20231020,165900,1924092200,59900,59900,59900,59900,0
|
|
20231020,165800,1924092200,59900,59900,59900,59900,0
|
|
20231020,165700,1924092200,59900,59900,59900,59900,0
|
|
20231020,165600,1924092200,59900,59900,59900,59900,0
|
|
20231020,165500,1924092200,59900,59900,59900,59900,0
|
|
20231020,165400,1924092200,59900,59900,59900,59900,0
|
|
20231020,165300,1924092200,59900,59900,59900,59900,0
|
|
20231020,165200,1924092200,59900,59900,59900,59900,315
|
|
20231020,165100,1924092200,59900,59900,59900,59900,0
|
|
20231020,165000,1924092200,59900,59900,59900,59900,0
|
|
20231020,164900,1924092200,59900,59900,59900,59900,0
|
|
20231020,164800,1924092200,59900,59900,59900,59900,0
|
|
20231020,164700,1924092200,59900,59900,59900,59900,0
|
|
20231020,164600,1924092200,59900,59900,59900,59900,0
|
|
20231020,164500,1924092200,59900,59900,59900,59900,0
|
|
20231020,164400,1924092200,59900,59900,59900,59900,0
|
|
20231020,164300,1924092200,59900,59900,59900,59900,0
|
|
20231020,164200,1924092200,59900,59900,59900,59900,0
|
|
20231020,164100,1924092200,59900,59900,59900,59900,0
|
|
20231020,164000,1924092200,59900,59900,59900,59900,0
|
|
20231020,163900,1924092200,59900,59900,59900,59900,0
|
|
20231020,163800,1924092200,59900,59900,59900,59900,0
|
|
20231020,163700,1924092200,59900,59900,59900,59900,0
|
|
20231020,163600,1924092200,59900,59900,59900,59900,0
|
|
20231020,163500,1924092200,59900,59900,59900,59900,0
|
|
20231020,163400,1924092200,59900,59900,59900,59900,0
|
|
20231020,163300,1924092200,59900,59900,59900,59900,0
|
|
20231020,163200,1924092200,59900,59900,59900,59900,0
|
|
20231020,163100,1924092200,59900,59900,59900,59900,0
|
|
20231020,163000,1924092200,59900,59900,59900,59900,0
|
|
20231020,162900,1924092200,59900,59900,59900,59900,0
|
|
20231020,162800,1924092200,59900,59900,59900,59900,0
|
|
20231020,162700,1924092200,59900,59900,59900,59900,0
|
|
20231020,162600,1924092200,59900,59900,59900,59900,0
|
|
20231020,162500,1924092200,59900,59900,59900,59900,0
|
|
20231020,162400,1924092200,59900,59900,59900,59900,0
|
|
20231020,162300,1924092200,59900,59900,59900,59900,0
|
|
20231020,162200,1924092200,59900,59900,59900,59900,315
|
|
20231020,162100,1924092200,59900,59900,59900,59900,0
|
|
20231020,162000,1924092200,59900,59900,59900,59900,0
|
|
20231020,161900,1924092200,59900,59900,59900,59900,0
|
|
20231020,161800,1924092200,59900,59900,59900,59900,0
|
|
20231020,161700,1924092200,59900,59900,59900,59900,0
|
|
20231020,161600,1924092200,59900,59900,59900,59900,0
|
|
20231020,161500,1924092200,59900,59900,59900,59900,0
|
|
20231020,161400,1924092200,59900,59900,59900,59900,0
|
|
20231020,161300,1924092200,59900,59900,59900,59900,0
|
|
20231020,161200,1924092200,59900,59900,59900,59900,0
|
|
20231020,161100,1924092200,59900,59900,59900,59900,0
|
|
20231020,161000,1924092200,59900,59900,59900,59900,0
|
|
20231020,160900,1924092200,59900,59900,59900,59900,0
|
|
20231020,160800,1924092200,59900,59900,59900,59900,0
|
|
20231020,160700,1924092200,59900,59900,59900,59900,0
|
|
20231020,160600,1924092200,59900,59900,59900,59900,0
|
|
20231020,160500,1924092200,59900,59900,59900,59900,0
|
|
20231020,160400,1924092200,59900,59900,59900,59900,0
|
|
20231020,160300,1924092200,59900,59900,59900,59900,0
|
|
20231020,160200,1924092200,59900,59900,59900,59900,0
|
|
20231020,160100,1924092200,59900,59900,59900,59900,0
|
|
20231020,160000,1924092200,59900,59900,59900,59900,0
|
|
20231020,155900,1924092200,59900,59900,59900,59900,0
|
|
20231020,155800,1924092200,59900,59900,59900,59900,0
|
|
20231020,155700,1924092200,59900,59900,59900,59900,0
|
|
20231020,155600,1924092200,59900,59900,59900,59900,0
|
|
20231020,155500,1924092200,59900,59900,59900,59900,0
|
|
20231020,155400,1924092200,59900,59900,59900,59900,0
|
|
20231020,155300,1924092200,59900,59900,59900,59900,0
|
|
20231020,155200,1924092200,59900,59900,59900,59900,315
|
|
20231020,155100,1924092200,59900,59900,59900,59900,0
|
|
20231020,155000,1924092200,59900,59900,59900,59900,0
|
|
20231020,154900,1924092200,59900,59900,59900,59900,0
|
|
20231020,154800,1924092200,59900,59900,59900,59900,0
|
|
20231020,154700,1924092200,59900,59900,59900,59900,0
|
|
20231020,154600,1924092200,59900,59900,59900,59900,0
|
|
20231020,154500,1924092200,59900,59900,59900,59900,0
|
|
20231020,154400,1924092200,59900,59900,59900,59900,0
|
|
20231020,154300,1924092200,59900,59900,59900,59900,0
|
|
20231020,154200,1924092200,59900,59900,59900,59900,0
|
|
20231020,154100,1924092200,59900,59900,59900,59900,0
|
|
20231020,154000,1924092200,59900,59900,59900,59900,0
|
|
20231020,153900,1924092200,59900,59900,59900,59900,0
|
|
20231020,153800,1924092200,59900,59900,59900,59900,0
|
|
20231020,153700,1924092200,59900,59900,59900,59900,0
|
|
20231020,153600,1924092200,59900,59900,59900,59900,0
|
|
20231020,153500,1924092200,59900,59900,59900,59900,0
|
|
20231020,153400,1924092200,59900,59900,59900,59900,0
|
|
20231020,153300,1924092200,59900,59900,59900,59900,0
|
|
20231020,153200,1924092200,59900,59900,59900,59900,0
|
|
20231020,153100,1924092200,59900,59900,59900,59900,0
|
|
20231020,153000,1924092200,59900,59900,59900,59900,315
|
|
20231020,152900,1905223700,60100,60100,60100,60100,0
|
|
20231020,152800,1905223700,60100,60100,60100,60100,0
|
|
20231020,152700,1905223700,60100,60100,60100,60100,0
|
|
20231020,152600,1905223700,60100,60100,60100,60100,0
|
|
20231020,152500,1905223700,60100,60100,60100,60100,0
|
|
20231020,152400,1905223700,60100,60100,60100,60100,0
|
|
20231020,152300,1905223700,60100,60100,60100,60100,0
|
|
20231020,152200,1905223700,60100,60100,60100,60100,0
|
|
20231020,152100,1905223700,60100,60100,60100,60100,0
|
|
20231020,152000,1905223700,60100,60100,60100,60100,0
|
|
20231020,151900,1905223700,60100,60000,60100,60000,85
|
|
20231020,151800,1900123600,60000,59900,60000,59900,40
|
|
20231020,151700,1897727500,60000,60000,60000,60000,1
|
|
20231020,151600,1897667500,59900,59900,59900,59900,0
|
|
20231020,151500,1897667500,59900,59900,59900,59800,98
|
|
20231020,151400,1891797700,59900,59900,59900,59900,0
|
|
20231020,151300,1891797700,59900,59900,59900,59900,15
|
|
20231020,151200,1890899200,59900,59800,59900,59800,13
|
|
20231020,151100,1890120600,59900,59900,59900,59900,13
|
|
20231020,151000,1889341900,59800,59900,59900,59800,35
|
|
20231020,150900,1887246000,59800,59800,59800,59800,11
|
|
20231020,150800,1886588200,59800,59800,59900,59800,70
|
|
20231020,150700,1882401600,59900,59900,59900,59900,18
|
|
20231020,150600,1881323400,59900,59900,59900,59900,40
|
|
20231020,150500,1878927400,59900,59900,59900,59900,35
|
|
20231020,150400,1876830900,59900,59900,59900,59900,57
|
|
20231020,150300,1873416600,59900,59900,59900,59900,5
|
|
20231020,150200,1873117100,60000,59900,60000,59900,46
|
|
20231020,150100,1870360300,59900,59900,59900,59900,1
|
|
20231020,150000,1870300400,60000,60000,60000,60000,231
|
|
20231020,145900,1856440400,60000,60100,60100,60000,28
|
|
20231020,145800,1854760300,60000,60000,60000,60000,109
|
|
20231020,145700,1848220300,60000,60000,60000,60000,2
|
|
20231020,145600,1848100300,60100,60100,60100,60100,4
|
|
20231020,145500,1847859900,60100,60100,60100,60100,120
|
|
20231020,145400,1840647900,60100,60200,60200,60100,19
|
|
20231020,145300,1839505800,60200,60100,60200,60100,5
|
|
20231020,145200,1839205200,60100,60100,60100,60100,33
|
|
20231020,145100,1837221900,60100,60200,60200,60100,22
|
|
20231020,145000,1835899600,60100,60200,60200,60100,4
|
|
20231020,144900,1835659000,60200,60200,60200,60200,0
|
|
20231020,144800,1835659000,60200,60200,60300,60200,5
|
|
20231020,144700,1835357900,60100,60100,60200,60100,9
|
|
20231020,144600,1834816900,60100,60100,60100,60100,1
|
|
20231020,144500,1834756800,60200,60100,60200,60100,46
|
|
20231020,144400,1831987700,60200,60200,60200,60200,64
|
|
20231020,144300,1828134900,60200,60200,60200,60200,139
|
|
20231020,144200,1819767100,60200,60300,60300,60200,119
|
|
20231020,144100,1812595500,60300,60300,60300,60300,2
|
|
20231020,144000,1812474900,60300,60300,60300,60300,45
|
|
20231020,143900,1809761400,60300,60300,60300,60300,5
|
|
20231020,143800,1809459900,60300,60300,60300,60300,300
|
|
20231020,143700,1791369900,60300,60300,60300,60300,4
|
|
20231020,143600,1791128700,60400,60200,60400,60200,39
|
|
20231020,143500,1788779900,60200,60200,60200,60200,2
|
|
20231020,143400,1788659500,60300,60300,60300,60300,52
|
|
20231020,143300,1785523900,60400,60400,60400,60400,2
|
|
20231020,143200,1785403100,60400,60400,60400,60400,0
|
|
20231020,143100,1785403100,60400,60400,60400,60400,69
|
|
20231020,143000,1781235500,60400,60400,60400,60400,5
|
|
20231020,142900,1780933500,60400,60400,60400,60400,22
|
|
20231020,142800,1779604700,60500,60500,60500,60500,8
|
|
20231020,142700,1779120700,60500,60500,60500,60500,10
|
|
20231020,142600,1778515700,60500,60500,60500,60500,3
|
|
20231020,142500,1778334200,60500,60500,60500,60500,11
|
|
20231020,142400,1777668700,60400,60400,60400,60400,2
|
|
20231020,142300,1777547900,60500,60400,60500,60400,3
|
|
20231020,142200,1777366600,60400,60400,60400,60400,1
|
|
20231020,142100,1777306200,60400,60400,60400,60400,3
|
|
20231020,142000,1777125000,60300,60300,60300,60300,0
|
|
20231020,141900,1777125000,60300,60300,60300,60300,0
|
|
20231020,141800,1777125000,60300,60300,60300,60300,3
|
|
20231020,141700,1776944100,60300,60300,60300,60300,4
|
|
20231020,141600,1776702900,60300,60300,60300,60300,3
|
|
20231020,141500,1776522000,60300,60300,60300,60300,9
|
|
20231020,141400,1775979300,60300,60500,60500,60300,150
|
|
20231020,141300,1766917200,60400,60400,60400,60400,46
|
|
20231020,141200,1764138800,60400,60400,60400,60400,2
|
|
20231020,141100,1764018000,60400,60400,60400,60400,0
|
|
20231020,141000,1764018000,60400,60500,60500,60400,58
|
|
20231020,140900,1760512100,60600,60500,60600,60500,19
|
|
20231020,140800,1759361400,60600,60500,60600,60500,4
|
|
20231020,140700,1759119300,60500,60500,60500,60500,0
|
|
20231020,140600,1759119300,60500,60500,60500,60500,0
|
|
20231020,140500,1759119300,60500,60500,60500,60500,5
|
|
20231020,140400,1758816800,60500,60500,60500,60500,0
|
|
20231020,140300,1758816800,60500,60500,60500,60500,0
|
|
20231020,140200,1758816800,60500,60500,60500,60500,21
|
|
20231020,140100,1757546300,60500,60700,60700,60500,21
|
|
20231020,140000,1756275600,60700,60700,60700,60700,34
|
|
20231020,135900,1754211800,60800,61000,61000,60800,96
|
|
20231020,135800,1748361000,61000,61100,61100,61000,4
|
|
20231020,135700,1748116800,61100,61100,61100,61100,0
|
|
20231020,135600,1748116800,61100,61100,61100,61100,106
|
|
20231020,135500,1741640200,61200,61200,61200,61200,0
|
|
20231020,135400,1741640200,61200,61200,61200,61200,0
|
|
20231020,135300,1741640200,61200,61200,61200,61200,2
|
|
20231020,135200,1741517800,61200,61000,61200,60900,309
|
|
20231020,135100,1722626700,61000,61000,61000,61000,10
|
|
20231020,135000,1722016700,60900,60900,60900,60900,44
|
|
20231020,134900,1719337100,60900,61000,61000,60900,267
|
|
20231020,134800,1703054300,61000,61000,61000,61000,0
|
|
20231020,134700,1703054300,61000,61000,61000,61000,29
|
|
20231020,134600,1701285300,61000,60700,61000,60700,139
|
|
20231020,134500,1692821900,60700,60800,60800,60700,13
|
|
20231020,134400,1692032300,60800,60800,60800,60800,5
|
|
20231020,134300,1691728300,60800,60800,60800,60800,3
|
|
20231020,134200,1691545900,60700,60800,60800,60700,10
|
|
20231020,134100,1690938100,60700,60700,60700,60700,1
|
|
20231020,134000,1690877400,60700,60700,60700,60700,0
|
|
20231020,133900,1690877400,60700,60700,60700,60700,2
|
|
20231020,133800,1690756000,60700,60700,60700,60700,2
|
|
20231020,133700,1690634600,60700,60700,60700,60700,1
|
|
20231020,133600,1690573900,60400,60900,60900,60400,72
|
|
20231020,133500,1686203400,60900,60800,60900,60800,49
|
|
20231020,133400,1683223900,60700,60500,60700,60500,316
|
|
20231020,133300,1664056500,60600,60500,60600,60400,131
|
|
20231020,133200,1656130300,60600,60400,60600,60400,34
|
|
20231020,133100,1654074000,60400,60300,60400,60300,171
|
|
20231020,133000,1643751000,60300,60200,60300,60200,187
|
|
20231020,132900,1632492400,60100,60100,60100,60100,2
|
|
20231020,132800,1632372200,60200,60200,60200,60200,26
|
|
20231020,132700,1630807000,60100,60000,60100,60000,256
|
|
20231020,132600,1615443800,60000,60000,60000,60000,18
|
|
20231020,132500,1614363800,60000,60000,60000,60000,137
|
|
20231020,132400,1606143800,60000,60000,60000,60000,77
|
|
20231020,132300,1601523800,59900,59900,59900,59900,2
|
|
20231020,132200,1601404000,59900,59900,59900,59900,6
|
|
20231020,132100,1601044600,59900,59900,59900,59900,0
|
|
20231020,132000,1601044600,59900,59900,59900,59900,2
|
|
20231020,131900,1600924800,59900,59900,59900,59900,87
|
|
20231020,131800,1595713500,59800,59800,59800,59800,0
|
|
20231020,131700,1595713500,59800,59800,59800,59800,3
|
|
20231020,131600,1595534100,59900,59900,59900,59900,6
|
|
20231020,131500,1595174700,59900,59900,59900,59900,1
|
|
20231020,131400,1595114800,59800,59800,59800,59800,0
|
|
20231020,131300,1595114800,59800,59800,59800,59800,25
|
|
20231020,131200,1593619800,59800,59900,59900,59800,136
|
|
20231020,131100,1585483400,59900,59900,59900,59900,0
|
|
20231020,131000,1585483400,59900,59900,59900,59900,2
|
|
20231020,130900,1585363600,59900,59900,59900,59900,15
|
|
20231020,130800,1584465100,59900,59900,59900,59900,0
|
|
20231020,130700,1584465100,59900,59900,59900,59900,2
|
|
20231020,130600,1584345300,59800,59900,59900,59800,105
|
|
20231020,130500,1578064500,60000,59900,60000,59900,18
|
|
20231020,130400,1576985500,59900,59900,59900,59900,2
|
|
20231020,130300,1576865700,59900,59900,59900,59900,2
|
|
20231020,130200,1576745900,59900,59900,59900,59900,102
|
|
20231020,130100,1570636100,59900,59900,59900,59900,0
|
|
20231020,130000,1570636100,59900,59800,59900,59800,149
|
|
20231020,125900,1561711100,59800,59800,59800,59800,6
|
|
20231020,125800,1561352300,59800,59800,59800,59800,50
|
|
20231020,125700,1558362300,59800,59900,59900,59800,3
|
|
20231020,125600,1558182800,59800,59900,59900,59800,51
|
|
20231020,125500,1555132900,59800,59800,59800,59800,0
|
|
20231020,125400,1555132900,59800,59800,59800,59800,2
|
|
20231020,125300,1555013300,59800,59800,59800,59800,0
|
|
20231020,125200,1555013300,59800,60000,60000,59800,143
|
|
20231020,125100,1546461500,60000,59900,60000,59900,9
|
|
20231020,125000,1545922200,59900,59900,59900,59900,23
|
|
20231020,124900,1544544500,59900,59900,59900,59800,14
|
|
20231020,124800,1543706700,59800,59800,59800,59800,2
|
|
20231020,124700,1543587100,59900,59900,60000,59900,37
|
|
20231020,124600,1541370700,59900,59900,59900,59900,0
|
|
20231020,124500,1541370700,59900,59900,59900,59900,214
|
|
20231020,124400,1528552100,59800,59800,59800,59800,2
|
|
20231020,124300,1528432500,59800,59800,59800,59800,1
|
|
20231020,124200,1528372700,59900,59900,59900,59900,2
|
|
20231020,124100,1528252900,59800,59800,59800,59800,3
|
|
20231020,124000,1528073500,59900,59900,59900,59900,2
|
|
20231020,123900,1527953700,59700,59900,59900,59700,66
|
|
20231020,123800,1524010000,59800,59800,59800,59800,2
|
|
20231020,123700,1523890400,59900,59800,59900,59800,106
|
|
20231020,123600,1517551500,59700,59700,59700,59700,235
|
|
20231020,123500,1503522000,59600,59600,59600,59600,2
|
|
20231020,123400,1503402800,59600,59600,59600,59600,0
|
|
20231020,123300,1503402800,59600,59600,59600,59600,1
|
|
20231020,123200,1503343200,59700,59600,59700,59600,12
|
|
20231020,123100,1502627000,59700,59600,59700,59600,57
|
|
20231020,123000,1499228100,59700,59700,59700,59700,60
|
|
20231020,122900,1495646100,59800,59700,59800,59700,4
|
|
20231020,122800,1495407200,59800,59700,59800,59700,18
|
|
20231020,122700,1494331000,59800,59800,59800,59800,1
|
|
20231020,122600,1494271200,59700,59700,59700,59700,70
|
|
20231020,122500,1490092200,59700,59700,59700,59600,50
|
|
20231020,122400,1487107400,59700,59700,59700,59700,2
|
|
20231020,122300,1486988000,59500,59500,59500,59500,1
|
|
20231020,122200,1486928500,59800,59800,59800,59800,5
|
|
20231020,122100,1486629500,59700,59700,59700,59700,2
|
|
20231020,122000,1486510100,59400,59400,59400,59400,6
|
|
20231020,121900,1486153700,59400,59400,59400,59400,0
|
|
20231020,121800,1486153700,59400,59700,59800,59400,241
|
|
20231020,121700,1471753900,59700,59700,59700,59700,1
|
|
20231020,121600,1471694200,59600,59400,59600,59400,15
|
|
20231020,121500,1470801800,59600,59400,59600,59400,43
|
|
20231020,121400,1468243100,59500,59400,59500,59400,65
|
|
20231020,121300,1464380900,59400,59400,59400,59400,7
|
|
20231020,121200,1463965100,59400,59400,59400,59300,35
|
|
20231020,121100,1461886300,59400,59400,59400,59400,61
|
|
20231020,121000,1458262900,59200,59400,59400,59200,6
|
|
20231020,120900,1457906700,59400,59300,59400,59300,8
|
|
20231020,120800,1457432100,59300,59300,59300,59300,4
|
|
20231020,120700,1457194900,59300,59300,59300,59300,9
|
|
20231020,120600,1456661200,59300,59300,59300,59300,7
|
|
20231020,120500,1456246100,59300,59300,59300,59300,0
|
|
20231020,120400,1456246100,59300,59200,59300,59200,28
|
|
20231020,120300,1454586300,59200,59200,59200,59200,44
|
|
20231020,120200,1451981500,59300,59400,59400,59300,12
|
|
20231020,120100,1451269700,59400,59400,59400,59400,28
|
|
20231020,120000,1449606500,59500,59500,59600,59500,59
|
|
20231020,115900,1446093600,59500,59300,59600,59300,154
|
|
20231020,115800,1436947000,59200,58900,59200,58900,838
|
|
20231020,115700,1387462200,59000,58900,59000,58800,197
|
|
20231020,115600,1375858700,58800,58900,58900,58800,111
|
|
20231020,115500,1369321500,58900,58900,58900,58900,13
|
|
20231020,115400,1368555800,58800,58800,58800,58800,109
|
|
20231020,115300,1362146600,58700,58700,58700,58700,198
|
|
20231020,115200,1350524000,58600,58600,58600,58600,2
|
|
20231020,115100,1350406800,58500,58500,58500,58500,0
|
|
20231020,115000,1350406800,58500,58600,58600,58500,218
|
|
20231020,114900,1337640300,58700,58600,58700,58600,6
|
|
20231020,114800,1337288600,58600,58600,58600,58600,27
|
|
20231020,114700,1335706400,58700,58600,58700,58600,4
|
|
20231020,114600,1335471800,58700,58700,58700,58700,1
|
|
20231020,114500,1335413100,58600,58600,58600,58600,10
|
|
20231020,114400,1334827100,58600,58600,58600,58600,2
|
|
20231020,114300,1334709900,58500,58600,58600,58500,36
|
|
20231020,114200,1332600500,58600,58700,58700,58600,6
|
|
20231020,114100,1332248700,58700,58700,58700,58700,5
|
|
20231020,114000,1331955200,58600,58600,58600,58600,2
|
|
20231020,113900,1331838000,58600,58600,58600,58600,82
|
|
20231020,113800,1327032800,58600,58600,58600,58500,47
|
|
20231020,113700,1324279200,58600,58700,58700,58600,29
|
|
20231020,113600,1322579000,58700,58700,58700,58700,0
|
|
20231020,113500,1322579000,58700,58700,58700,58700,2
|
|
20231020,113400,1322461600,58800,58700,58800,58700,73
|
|
20231020,113300,1318176400,58600,58600,58600,58600,1
|
|
20231020,113200,1318117800,58600,58500,58600,58500,21
|
|
20231020,113100,1316889200,58500,58500,58600,58500,58
|
|
20231020,113000,1313495500,58500,58600,58600,58500,27
|
|
20231020,112900,1311914900,58600,58600,58600,58600,1
|
|
20231020,112800,1311856300,58600,58500,58600,58500,9
|
|
20231020,112700,1311329100,58600,58500,58600,58500,182
|
|
20231020,112600,1300680600,58500,58500,58500,58500,25
|
|
20231020,112500,1299218100,58500,58500,58500,58400,213
|
|
20231020,112400,1286767600,58500,58500,58600,58500,148
|
|
20231020,112300,1278108900,58500,58500,58600,58500,287
|
|
20231020,112200,1261303700,58500,58500,58600,58500,341
|
|
20231020,112100,1241341400,58600,58600,58600,58500,15
|
|
20231020,112000,1240462600,58500,58500,58500,58500,323
|
|
20231020,111900,1221567100,58700,58700,58700,58600,495
|
|
20231020,111800,1192547400,58900,58900,58900,58900,35
|
|
20231020,111700,1190485900,58800,59000,59000,58800,21
|
|
20231020,111600,1189250900,58900,58900,58900,58900,13
|
|
20231020,111500,1188485200,58900,58900,58900,58900,46
|
|
20231020,111400,1185775800,58800,58900,58900,58800,96
|
|
20231020,111300,1180121600,58600,58600,58600,58600,25
|
|
20231020,111200,1178656600,58600,58600,58600,58600,109
|
|
20231020,111100,1172269200,58600,58600,58700,58600,366
|
|
20231020,111000,1150790200,58700,58600,58700,58600,5
|
|
20231020,110900,1150497100,58600,58600,58700,58600,25
|
|
20231020,110800,1149031700,58600,58700,58700,58600,73
|
|
20231020,110700,1144746900,58700,58700,58700,58700,6
|
|
20231020,110600,1144394700,58600,58700,58700,58600,36
|
|
20231020,110500,1142284800,58700,58700,58700,58600,140
|
|
20231020,110400,1134067700,58700,58700,58700,58700,0
|
|
20231020,110300,1134067700,58700,58800,58800,58700,91
|
|
20231020,110200,1128725600,58800,58800,58800,58800,48
|
|
20231020,110100,1125903200,58800,58800,58800,58800,13
|
|
20231020,110000,1125138800,58700,58900,58900,58700,225
|
|
20231020,105900,1111913400,59000,58900,59000,58900,3
|
|
20231020,105800,1111736600,58900,59000,59000,58900,69
|
|
20231020,105700,1107665800,59000,59000,59000,59000,4
|
|
20231020,105600,1107429800,58900,58900,58900,58900,27
|
|
20231020,105500,1105839500,58900,59100,59100,58900,71
|
|
20231020,105400,1101653000,59100,59100,59100,59100,5
|
|
20231020,105300,1101357500,59000,59000,59000,59000,177
|
|
20231020,105200,1090914500,59000,58900,59000,58900,29
|
|
20231020,105100,1089205500,59000,58900,59000,58900,14
|
|
20231020,105000,1088379900,58900,58900,58900,58900,0
|
|
20231020,104900,1088379900,58900,58900,58900,58900,2
|
|
20231020,104800,1088262100,58900,58700,58900,58700,188
|
|
20231020,104700,1077191300,58700,58800,58800,58700,21
|
|
20231020,104600,1075957400,58800,58700,58800,58700,127
|
|
20231020,104500,1068499800,58700,58700,58800,58700,27
|
|
20231020,104400,1066912700,58800,58800,58900,58800,68
|
|
20231020,104300,1062913300,58800,58800,58800,58800,3
|
|
20231020,104200,1062736900,58800,58900,58900,58800,3
|
|
20231020,104100,1062560400,58900,58900,58900,58900,47
|
|
20231020,104000,1059792100,58800,58800,58800,58800,57
|
|
20231020,103900,1056440500,58800,58800,58800,58800,4
|
|
20231020,103800,1056205300,58800,58800,58800,58800,48
|
|
20231020,103700,1053382900,58800,58700,58800,58700,75
|
|
20231020,103600,1048973200,58700,58700,58700,58600,22
|
|
20231020,103500,1047683700,58800,58700,58800,58600,101
|
|
20231020,103400,1041758000,58700,58800,58800,58700,5
|
|
20231020,103300,1041464200,58800,58700,58800,58700,24
|
|
20231020,103200,1040053200,58600,58600,58600,58600,0
|
|
20231020,103100,1040053200,58600,58700,58700,58600,150
|
|
20231020,103000,1031262200,58700,58800,58800,58700,46
|
|
20231020,102900,1028559900,58800,58700,58800,58600,408
|
|
20231020,102800,1004650100,58800,58700,58800,58700,3
|
|
20231020,102700,1004473900,58600,58700,58700,58600,169
|
|
20231020,102600,994569700,58700,58700,58700,58700,106
|
|
20231020,102500,988347500,58700,58700,58700,58700,50
|
|
20231020,102400,985412500,58700,58700,58700,58700,1
|
|
20231020,102300,985353800,58700,58800,58800,58700,39
|
|
20231020,102200,983062800,58800,58700,58800,58700,60
|
|
20231020,102100,979539800,58700,58700,58700,58600,30
|
|
20231020,102000,977779700,58700,58700,58700,58600,20
|
|
20231020,101900,976606000,58600,58700,58700,58600,204
|
|
20231020,101800,964647400,58700,58700,58700,58600,47
|
|
20231020,101700,961888600,58600,58700,58700,58600,49
|
|
20231020,101600,959012600,58600,58600,58700,58600,81
|
|
20231020,101500,954265600,58700,58700,58800,58600,335
|
|
20231020,101400,934627200,58700,58800,58800,58700,10
|
|
20231020,101300,934039500,58800,58800,58800,58800,53
|
|
20231020,101200,930923100,58900,58700,58900,58700,28
|
|
20231020,101100,929276200,58800,58700,58800,58700,55
|
|
20231020,101000,926046900,58700,58600,58700,58500,419
|
|
20231020,100900,901521300,58600,58900,58900,58500,90
|
|
20231020,100800,896249900,58900,58800,58900,58400,501
|
|
20231020,100700,866910700,58600,58800,58800,58600,421
|
|
20231020,100600,842208100,58800,58900,58900,58800,246
|
|
20231020,100500,827732600,58900,59000,59100,58900,436
|
|
20231020,100400,802017200,59000,59100,59100,59000,177
|
|
20231020,100300,791557800,59100,59100,59200,59100,352
|
|
20231020,100200,770745900,59100,59300,59300,59100,375
|
|
20231020,100100,748543900,59200,59400,59400,59200,300
|
|
20231020,100000,730753100,59400,59400,59400,59300,77
|
|
20231020,095900,726183000,59300,59400,59400,59300,131
|
|
20231020,095800,718402300,59500,59500,59500,59500,137
|
|
20231020,095700,710250800,59500,59600,59600,59500,6
|
|
20231020,095600,709893600,59600,59600,59700,59500,395
|
|
20231020,095500,686379700,59600,59700,59700,59600,268
|
|
20231020,095400,670392900,59700,59700,59700,59700,55
|
|
20231020,095300,667109400,59700,59700,59700,59700,350
|
|
20231020,095200,646214400,59800,59700,59800,59700,28
|
|
20231020,095100,644541100,59700,59700,59700,59700,58
|
|
20231020,095000,641078500,59800,59900,59900,59700,156
|
|
20231020,094900,631749100,59900,59900,59900,59900,4
|
|
20231020,094800,631509500,59800,59800,59800,59800,2
|
|
20231020,094700,631389900,59800,59800,59900,59800,31
|
|
20231020,094600,629535800,59700,59700,59700,59700,0
|
|
20231020,094500,629535800,59700,59800,59900,59700,25
|
|
20231020,094400,628041200,59800,59700,59900,59700,181
|
|
20231020,094300,617232800,59800,59800,59800,59800,34
|
|
20231020,094200,615199600,59700,59700,59700,59700,205
|
|
20231020,094100,602961100,59700,59800,59800,59700,136
|
|
20231020,094000,594828600,59800,59700,59800,59700,22
|
|
20231020,093900,593514100,59700,60000,60000,59700,957
|
|
20231020,093800,536287500,60000,60000,60000,60000,16
|
|
20231020,093700,535327500,60000,60000,60000,60000,2
|
|
20231020,093600,535207500,60000,60000,60000,60000,54
|
|
20231020,093500,531967500,59900,60000,60000,59900,70
|
|
20231020,093400,527769600,60100,59900,60100,59900,192
|
|
20231020,093300,516265400,60000,60000,60000,59900,39
|
|
20231020,093200,513927100,60000,60000,60000,60000,3
|
|
20231020,093100,513747100,59900,59900,59900,59800,149
|
|
20231020,093000,504833700,59900,59900,59900,59900,52
|
|
20231020,092900,501718900,59900,59800,59900,59800,9
|
|
20231020,092800,501180200,59800,59900,60000,59800,93
|
|
20231020,092700,495610000,59900,59900,59900,59800,34
|
|
20231020,092600,493573500,59900,60000,60100,59900,397
|
|
20231020,092500,469760100,60000,59800,60100,59800,143
|
|
20231020,092400,461190400,59700,59800,59900,59700,32
|
|
20231020,092300,459276900,59800,59900,59900,59800,39
|
|
20231020,092200,456943400,59800,60000,60000,59800,331
|
|
20231020,092100,437104000,60000,60100,60100,60000,40
|
|
20231020,092000,434701300,60100,60100,60300,60000,134
|
|
20231020,091900,426648100,60100,60100,60100,60000,152
|
|
20231020,091800,417515000,60100,60100,60300,60100,39
|
|
20231020,091700,415170100,60300,60300,60300,60000,2294
|
|
20231020,091600,277424200,60300,60500,60500,60300,631
|
|
20231020,091500,239257300,60500,60600,60600,60500,135
|
|
20231020,091400,231084100,60600,60600,60800,60600,61
|
|
20231020,091300,227383300,60600,60600,60600,60600,401
|
|
20231020,091200,203082700,60500,60600,60600,60500,420
|
|
20231020,091100,177654100,60500,60600,60600,60500,27
|
|
20231020,091000,176018700,60600,60600,60700,60500,119
|
|
20231020,090900,168811200,60600,60800,60800,60600,112
|
|
20231020,090800,162020700,60800,60600,60800,60500,62
|
|
20231020,090700,158264000,60500,61300,61300,60500,728
|
|
20231020,090600,114078600,61300,61000,61400,60600,276
|
|
20231020,090500,97251500,61000,61300,61300,61000,109
|
|
20231020,090400,90595300,61300,61400,61400,61300,175
|
|
20231020,090300,79851600,61300,61400,61400,61300,259
|
|
20231020,090200,63963100,61800,61800,61800,61400,333
|
|
20231020,090100,43411500,61900,61800,62300,61800,129
|
|
20231020,090000,35422700,61900,61800,61900,61500,573
|