655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195200,271440140,10570,10570,10570,10570,281
|
|
20231020,195100,271440140,10570,10570,10570,10570,0
|
|
20231020,195000,271440140,10570,10570,10570,10570,0
|
|
20231020,194900,271440140,10570,10570,10570,10570,0
|
|
20231020,194800,271440140,10570,10570,10570,10570,0
|
|
20231020,194700,271440140,10570,10570,10570,10570,0
|
|
20231020,194600,271440140,10570,10570,10570,10570,0
|
|
20231020,194500,271440140,10570,10570,10570,10570,0
|
|
20231020,194400,271440140,10570,10570,10570,10570,0
|
|
20231020,194300,271440140,10570,10570,10570,10570,0
|
|
20231020,194200,271440140,10570,10570,10570,10570,0
|
|
20231020,194100,271440140,10570,10570,10570,10570,0
|
|
20231020,194000,271440140,10570,10570,10570,10570,0
|
|
20231020,193900,271440140,10570,10570,10570,10570,0
|
|
20231020,193800,271440140,10570,10570,10570,10570,0
|
|
20231020,193700,271440140,10570,10570,10570,10570,0
|
|
20231020,193600,271440140,10570,10570,10570,10570,0
|
|
20231020,193500,271440140,10570,10570,10570,10570,0
|
|
20231020,193400,271440140,10570,10570,10570,10570,0
|
|
20231020,193300,271440140,10570,10570,10570,10570,0
|
|
20231020,193200,271440140,10570,10570,10570,10570,0
|
|
20231020,193100,271440140,10570,10570,10570,10570,0
|
|
20231020,193000,271440140,10570,10570,10570,10570,0
|
|
20231020,192900,271440140,10570,10570,10570,10570,0
|
|
20231020,192800,271440140,10570,10570,10570,10570,0
|
|
20231020,192700,271440140,10570,10570,10570,10570,0
|
|
20231020,192600,271440140,10570,10570,10570,10570,0
|
|
20231020,192500,271440140,10570,10570,10570,10570,0
|
|
20231020,192400,271440140,10570,10570,10570,10570,0
|
|
20231020,192300,271440140,10570,10570,10570,10570,0
|
|
20231020,192200,271440140,10570,10570,10570,10570,281
|
|
20231020,192100,271440140,10570,10570,10570,10570,0
|
|
20231020,192000,271440140,10570,10570,10570,10570,0
|
|
20231020,191900,271440140,10570,10570,10570,10570,0
|
|
20231020,191800,271440140,10570,10570,10570,10570,0
|
|
20231020,191700,271440140,10570,10570,10570,10570,0
|
|
20231020,191600,271440140,10570,10570,10570,10570,0
|
|
20231020,191500,271440140,10570,10570,10570,10570,0
|
|
20231020,191400,271440140,10570,10570,10570,10570,0
|
|
20231020,191300,271440140,10570,10570,10570,10570,0
|
|
20231020,191200,271440140,10570,10570,10570,10570,0
|
|
20231020,191100,271440140,10570,10570,10570,10570,0
|
|
20231020,191000,271440140,10570,10570,10570,10570,0
|
|
20231020,190900,271440140,10570,10570,10570,10570,0
|
|
20231020,190800,271440140,10570,10570,10570,10570,0
|
|
20231020,190700,271440140,10570,10570,10570,10570,0
|
|
20231020,190600,271440140,10570,10570,10570,10570,0
|
|
20231020,190500,271440140,10570,10570,10570,10570,0
|
|
20231020,190400,271440140,10570,10570,10570,10570,0
|
|
20231020,190300,271440140,10570,10570,10570,10570,0
|
|
20231020,190200,271440140,10570,10570,10570,10570,0
|
|
20231020,190100,271440140,10570,10570,10570,10570,0
|
|
20231020,190000,271440140,10570,10570,10570,10570,0
|
|
20231020,185900,271440140,10570,10570,10570,10570,0
|
|
20231020,185800,271440140,10570,10570,10570,10570,0
|
|
20231020,185700,271440140,10570,10570,10570,10570,0
|
|
20231020,185600,271440140,10570,10570,10570,10570,0
|
|
20231020,185500,271440140,10570,10570,10570,10570,0
|
|
20231020,185400,271440140,10570,10570,10570,10570,0
|
|
20231020,185300,271440140,10570,10570,10570,10570,0
|
|
20231020,185200,271440140,10570,10570,10570,10570,281
|
|
20231020,185100,271440140,10570,10570,10570,10570,0
|
|
20231020,185000,271440140,10570,10570,10570,10570,0
|
|
20231020,184900,271440140,10570,10570,10570,10570,0
|
|
20231020,184800,271440140,10570,10570,10570,10570,0
|
|
20231020,184700,271440140,10570,10570,10570,10570,0
|
|
20231020,184600,271440140,10570,10570,10570,10570,0
|
|
20231020,184500,271440140,10570,10570,10570,10570,0
|
|
20231020,184400,271440140,10570,10570,10570,10570,0
|
|
20231020,184300,271440140,10570,10570,10570,10570,0
|
|
20231020,184200,271440140,10570,10570,10570,10570,0
|
|
20231020,184100,271440140,10570,10570,10570,10570,0
|
|
20231020,184000,271440140,10570,10570,10570,10570,0
|
|
20231020,183900,271440140,10570,10570,10570,10570,0
|
|
20231020,183800,271440140,10570,10570,10570,10570,0
|
|
20231020,183700,271440140,10570,10570,10570,10570,0
|
|
20231020,183600,271440140,10570,10570,10570,10570,0
|
|
20231020,183500,271440140,10570,10570,10570,10570,0
|
|
20231020,183400,271440140,10570,10570,10570,10570,0
|
|
20231020,183300,271440140,10570,10570,10570,10570,0
|
|
20231020,183200,271440140,10570,10570,10570,10570,0
|
|
20231020,183100,271440140,10570,10570,10570,10570,0
|
|
20231020,183000,271440140,10570,10570,10570,10570,0
|
|
20231020,182900,271440140,10570,10570,10570,10570,0
|
|
20231020,182800,271440140,10570,10570,10570,10570,0
|
|
20231020,182700,271440140,10570,10570,10570,10570,0
|
|
20231020,182600,271440140,10570,10570,10570,10570,0
|
|
20231020,182500,271440140,10570,10570,10570,10570,0
|
|
20231020,182400,271440140,10570,10570,10570,10570,0
|
|
20231020,182300,271440140,10570,10570,10570,10570,0
|
|
20231020,182200,271440140,10570,10570,10570,10570,281
|
|
20231020,182100,271440140,10570,10570,10570,10570,0
|
|
20231020,182000,271440140,10570,10570,10570,10570,0
|
|
20231020,181900,271440140,10570,10570,10570,10570,0
|
|
20231020,181800,271440140,10570,10570,10570,10570,0
|
|
20231020,181700,271440140,10570,10570,10570,10570,0
|
|
20231020,181600,271440140,10570,10570,10570,10570,0
|
|
20231020,181500,271440140,10570,10570,10570,10570,0
|
|
20231020,181400,271440140,10570,10570,10570,10570,0
|
|
20231020,181300,271440140,10570,10570,10570,10570,0
|
|
20231020,181200,271440140,10570,10570,10570,10570,0
|
|
20231020,181100,271440140,10570,10570,10570,10570,0
|
|
20231020,181000,271440140,10570,10570,10570,10570,0
|
|
20231020,180900,271440140,10570,10570,10570,10570,0
|
|
20231020,180800,271440140,10570,10570,10570,10570,0
|
|
20231020,180700,271440140,10570,10570,10570,10570,0
|
|
20231020,180600,271440140,10570,10570,10570,10570,0
|
|
20231020,180500,271440140,10570,10570,10570,10570,0
|
|
20231020,180400,271440140,10570,10570,10570,10570,0
|
|
20231020,180300,271440140,10570,10570,10570,10570,0
|
|
20231020,180200,271440140,10570,10570,10570,10570,0
|
|
20231020,180100,271440140,10570,10570,10570,10570,0
|
|
20231020,180000,271440140,10570,10570,10570,10570,0
|
|
20231020,175900,271440140,10570,10570,10570,10570,0
|
|
20231020,175800,271440140,10570,10570,10570,10570,0
|
|
20231020,175700,271440140,10570,10570,10570,10570,0
|
|
20231020,175600,271440140,10570,10570,10570,10570,0
|
|
20231020,175500,271440140,10570,10570,10570,10570,0
|
|
20231020,175400,271440140,10570,10570,10570,10570,0
|
|
20231020,175300,271440140,10570,10570,10570,10570,0
|
|
20231020,175200,271440140,10570,10570,10570,10570,281
|
|
20231020,175100,271440140,10570,10570,10570,10570,0
|
|
20231020,175000,271440140,10570,10570,10570,10570,0
|
|
20231020,174900,271440140,10570,10570,10570,10570,0
|
|
20231020,174800,271440140,10570,10570,10570,10570,0
|
|
20231020,174700,271440140,10570,10570,10570,10570,0
|
|
20231020,174600,271440140,10570,10570,10570,10570,0
|
|
20231020,174500,271440140,10570,10570,10570,10570,0
|
|
20231020,174400,271440140,10570,10570,10570,10570,0
|
|
20231020,174300,271440140,10570,10570,10570,10570,0
|
|
20231020,174200,271440140,10570,10570,10570,10570,0
|
|
20231020,174100,271440140,10570,10570,10570,10570,0
|
|
20231020,174000,271440140,10570,10570,10570,10570,0
|
|
20231020,173900,271440140,10570,10570,10570,10570,0
|
|
20231020,173800,271440140,10570,10570,10570,10570,0
|
|
20231020,173700,271440140,10570,10570,10570,10570,0
|
|
20231020,173600,271440140,10570,10570,10570,10570,0
|
|
20231020,173500,271440140,10570,10570,10570,10570,0
|
|
20231020,173400,271440140,10570,10570,10570,10570,0
|
|
20231020,173300,271440140,10570,10570,10570,10570,0
|
|
20231020,173200,271440140,10570,10570,10570,10570,0
|
|
20231020,173100,271440140,10570,10570,10570,10570,0
|
|
20231020,173000,271440140,10570,10570,10570,10570,0
|
|
20231020,172900,271440140,10570,10570,10570,10570,0
|
|
20231020,172800,271440140,10570,10570,10570,10570,0
|
|
20231020,172700,271440140,10570,10570,10570,10570,0
|
|
20231020,172600,271440140,10570,10570,10570,10570,0
|
|
20231020,172500,271440140,10570,10570,10570,10570,0
|
|
20231020,172400,271440140,10570,10570,10570,10570,0
|
|
20231020,172300,271440140,10570,10570,10570,10570,0
|
|
20231020,172200,271440140,10570,10570,10570,10570,281
|
|
20231020,172100,271440140,10570,10570,10570,10570,0
|
|
20231020,172000,271440140,10570,10570,10570,10570,0
|
|
20231020,171900,271440140,10570,10570,10570,10570,0
|
|
20231020,171800,271440140,10570,10570,10570,10570,0
|
|
20231020,171700,271440140,10570,10570,10570,10570,0
|
|
20231020,171600,271440140,10570,10570,10570,10570,0
|
|
20231020,171500,271440140,10570,10570,10570,10570,0
|
|
20231020,171400,271440140,10570,10570,10570,10570,0
|
|
20231020,171300,271440140,10570,10570,10570,10570,0
|
|
20231020,171200,271440140,10570,10570,10570,10570,0
|
|
20231020,171100,271440140,10570,10570,10570,10570,0
|
|
20231020,171000,271440140,10570,10570,10570,10570,0
|
|
20231020,170900,271440140,10570,10570,10570,10570,0
|
|
20231020,170800,271440140,10570,10570,10570,10570,0
|
|
20231020,170700,271440140,10570,10570,10570,10570,0
|
|
20231020,170600,271440140,10570,10570,10570,10570,0
|
|
20231020,170500,271440140,10570,10570,10570,10570,0
|
|
20231020,170400,271440140,10570,10570,10570,10570,0
|
|
20231020,170300,271440140,10570,10570,10570,10570,0
|
|
20231020,170200,271440140,10570,10570,10570,10570,0
|
|
20231020,170100,271440140,10570,10570,10570,10570,0
|
|
20231020,170000,271440140,10570,10570,10570,10570,0
|
|
20231020,165900,271440140,10570,10570,10570,10570,0
|
|
20231020,165800,271440140,10570,10570,10570,10570,0
|
|
20231020,165700,271440140,10570,10570,10570,10570,0
|
|
20231020,165600,271440140,10570,10570,10570,10570,0
|
|
20231020,165500,271440140,10570,10570,10570,10570,0
|
|
20231020,165400,271440140,10570,10570,10570,10570,0
|
|
20231020,165300,271440140,10570,10570,10570,10570,0
|
|
20231020,165200,271440140,10570,10570,10570,10570,281
|
|
20231020,165100,271440140,10570,10570,10570,10570,0
|
|
20231020,165000,271440140,10570,10570,10570,10570,0
|
|
20231020,164900,271440140,10570,10570,10570,10570,0
|
|
20231020,164800,271440140,10570,10570,10570,10570,0
|
|
20231020,164700,271440140,10570,10570,10570,10570,0
|
|
20231020,164600,271440140,10570,10570,10570,10570,0
|
|
20231020,164500,271440140,10570,10570,10570,10570,0
|
|
20231020,164400,271440140,10570,10570,10570,10570,0
|
|
20231020,164300,271440140,10570,10570,10570,10570,0
|
|
20231020,164200,271440140,10570,10570,10570,10570,0
|
|
20231020,164100,271440140,10570,10570,10570,10570,0
|
|
20231020,164000,271440140,10570,10570,10570,10570,0
|
|
20231020,163900,271440140,10570,10570,10570,10570,0
|
|
20231020,163800,271440140,10570,10570,10570,10570,0
|
|
20231020,163700,271440140,10570,10570,10570,10570,0
|
|
20231020,163600,271440140,10570,10570,10570,10570,0
|
|
20231020,163500,271440140,10570,10570,10570,10570,0
|
|
20231020,163400,271440140,10570,10570,10570,10570,0
|
|
20231020,163300,271440140,10570,10570,10570,10570,0
|
|
20231020,163200,271440140,10570,10570,10570,10570,0
|
|
20231020,163100,271440140,10570,10570,10570,10570,0
|
|
20231020,163000,271440140,10570,10570,10570,10570,0
|
|
20231020,162900,271440140,10570,10570,10570,10570,0
|
|
20231020,162800,271440140,10570,10570,10570,10570,0
|
|
20231020,162700,271440140,10570,10570,10570,10570,0
|
|
20231020,162600,271440140,10570,10570,10570,10570,0
|
|
20231020,162500,271440140,10570,10570,10570,10570,0
|
|
20231020,162400,271440140,10570,10570,10570,10570,0
|
|
20231020,162300,271440140,10570,10570,10570,10570,0
|
|
20231020,162200,271440140,10570,10570,10570,10570,281
|
|
20231020,162100,271440140,10570,10570,10570,10570,0
|
|
20231020,162000,271440140,10570,10570,10570,10570,0
|
|
20231020,161900,271440140,10570,10570,10570,10570,0
|
|
20231020,161800,271440140,10570,10570,10570,10570,0
|
|
20231020,161700,271440140,10570,10570,10570,10570,0
|
|
20231020,161600,271440140,10570,10570,10570,10570,0
|
|
20231020,161500,271440140,10570,10570,10570,10570,0
|
|
20231020,161400,271440140,10570,10570,10570,10570,0
|
|
20231020,161300,271440140,10570,10570,10570,10570,0
|
|
20231020,161200,271440140,10570,10570,10570,10570,0
|
|
20231020,161100,271440140,10570,10570,10570,10570,0
|
|
20231020,161000,271440140,10570,10570,10570,10570,0
|
|
20231020,160900,271440140,10570,10570,10570,10570,0
|
|
20231020,160800,271440140,10570,10570,10570,10570,0
|
|
20231020,160700,271440140,10570,10570,10570,10570,0
|
|
20231020,160600,271440140,10570,10570,10570,10570,0
|
|
20231020,160500,271440140,10570,10570,10570,10570,0
|
|
20231020,160400,271440140,10570,10570,10570,10570,0
|
|
20231020,160300,271440140,10570,10570,10570,10570,0
|
|
20231020,160200,271440140,10570,10570,10570,10570,0
|
|
20231020,160100,271440140,10570,10570,10570,10570,0
|
|
20231020,160000,271440140,10570,10570,10570,10570,0
|
|
20231020,155900,271440140,10570,10570,10570,10570,0
|
|
20231020,155800,271440140,10570,10570,10570,10570,0
|
|
20231020,155700,271440140,10570,10570,10570,10570,0
|
|
20231020,155600,271440140,10570,10570,10570,10570,0
|
|
20231020,155500,271440140,10570,10570,10570,10570,0
|
|
20231020,155400,271440140,10570,10570,10570,10570,0
|
|
20231020,155300,271440140,10570,10570,10570,10570,0
|
|
20231020,155200,271440140,10570,10570,10570,10570,281
|
|
20231020,155100,271440140,10570,10570,10570,10570,0
|
|
20231020,155000,271440140,10570,10570,10570,10570,0
|
|
20231020,154900,271440140,10570,10570,10570,10570,0
|
|
20231020,154800,271440140,10570,10570,10570,10570,0
|
|
20231020,154700,271440140,10570,10570,10570,10570,0
|
|
20231020,154600,271440140,10570,10570,10570,10570,0
|
|
20231020,154500,271440140,10570,10570,10570,10570,0
|
|
20231020,154400,271440140,10570,10570,10570,10570,0
|
|
20231020,154300,271440140,10570,10570,10570,10570,0
|
|
20231020,154200,271440140,10570,10570,10570,10570,0
|
|
20231020,154100,271440140,10570,10570,10570,10570,0
|
|
20231020,154000,271440140,10570,10570,10570,10570,0
|
|
20231020,153900,271440140,10570,10570,10570,10570,0
|
|
20231020,153800,271440140,10570,10570,10570,10570,0
|
|
20231020,153700,271440140,10570,10570,10570,10570,0
|
|
20231020,153600,271440140,10570,10570,10570,10570,0
|
|
20231020,153500,271440140,10570,10570,10570,10570,0
|
|
20231020,153400,271440140,10570,10570,10570,10570,0
|
|
20231020,153300,271440140,10570,10570,10570,10570,0
|
|
20231020,153200,271440140,10570,10570,10570,10570,0
|
|
20231020,153100,271440140,10570,10570,10570,10570,0
|
|
20231020,153000,271440140,10570,10570,10570,10570,281
|
|
20231020,152900,268469970,10570,10570,10570,10570,0
|
|
20231020,152800,268469970,10570,10570,10570,10570,0
|
|
20231020,152700,268469970,10570,10570,10570,10570,0
|
|
20231020,152600,268469970,10570,10570,10570,10570,0
|
|
20231020,152500,268469970,10570,10570,10570,10570,0
|
|
20231020,152400,268469970,10570,10570,10570,10570,0
|
|
20231020,152300,268469970,10570,10570,10570,10570,0
|
|
20231020,152200,268469970,10570,10570,10570,10570,0
|
|
20231020,152100,268469970,10570,10570,10570,10570,0
|
|
20231020,152000,268469970,10570,10570,10570,10570,0
|
|
20231020,151900,268469970,10570,10560,10570,10560,50
|
|
20231020,151800,267941960,10560,10440,10560,10440,53
|
|
20231020,151700,267382400,10570,10530,10570,10420,1084
|
|
20231020,151600,256035830,10580,10580,10580,10580,0
|
|
20231020,151500,256035830,10580,10580,10580,10580,0
|
|
20231020,151400,256035830,10580,10580,10580,10580,1
|
|
20231020,151300,256025250,10530,10530,10530,10530,1
|
|
20231020,151200,256014720,10590,10590,10590,10590,2
|
|
20231020,151100,255993540,10590,10590,10590,10590,1
|
|
20231020,151000,255982950,10530,10530,10530,10530,136
|
|
20231020,150900,254550870,10520,10520,10520,10520,100
|
|
20231020,150800,253498870,10520,10520,10520,10520,200
|
|
20231020,150700,251394870,10530,10530,10530,10530,21
|
|
20231020,150600,251173740,10530,10530,10530,10530,151
|
|
20231020,150500,249583710,10530,10550,10550,10530,355
|
|
20231020,150400,245844650,10590,10590,10590,10590,0
|
|
20231020,150300,245844650,10590,10540,10590,10540,208
|
|
20231020,150200,243652230,10590,10590,10590,10590,2
|
|
20231020,150100,243631050,10540,10540,10540,10540,0
|
|
20231020,150000,243631050,10540,10540,10540,10540,40
|
|
20231020,145900,243209450,10550,10550,10550,10550,200
|
|
20231020,145800,241099450,10540,10540,10540,10540,45
|
|
20231020,145700,240625150,10590,10590,10590,10590,0
|
|
20231020,145600,240625150,10590,10610,10610,10540,12
|
|
20231020,145500,240498100,10540,10540,10540,10540,1
|
|
20231020,145400,240487560,10610,10610,10610,10610,1
|
|
20231020,145300,240476950,10550,10570,10570,10550,933
|
|
20231020,145200,230632750,10570,10610,10610,10570,1200
|
|
20231020,145100,217943630,10670,10670,10670,10670,0
|
|
20231020,145000,217943630,10670,10670,10670,10670,1
|
|
20231020,144900,217932960,10610,10620,10620,10610,5
|
|
20231020,144800,217879900,10690,10690,10690,10690,0
|
|
20231020,144700,217879900,10690,10690,10690,10690,0
|
|
20231020,144600,217879900,10690,10690,10690,10690,0
|
|
20231020,144500,217879900,10690,10690,10690,10690,0
|
|
20231020,144400,217879900,10690,10690,10690,10690,1
|
|
20231020,144300,217869210,10610,10610,10610,10610,0
|
|
20231020,144200,217869210,10610,10610,10610,10610,99
|
|
20231020,144100,216818820,10610,10610,10610,10610,0
|
|
20231020,144000,216818820,10610,10610,10610,10610,0
|
|
20231020,143900,216818820,10610,10610,10610,10610,0
|
|
20231020,143800,216818820,10610,10610,10610,10610,50
|
|
20231020,143700,216288320,10680,10690,10690,10680,102
|
|
20231020,143600,215198910,10680,10680,10680,10680,0
|
|
20231020,143500,215198910,10680,10690,10690,10680,323
|
|
20231020,143400,211749260,10750,10750,10750,10750,0
|
|
20231020,143300,211749260,10750,10750,10750,10750,0
|
|
20231020,143200,211749260,10750,10750,10750,10750,0
|
|
20231020,143100,211749260,10750,10750,10750,10750,0
|
|
20231020,143000,211749260,10750,10750,10750,10750,0
|
|
20231020,142900,211749260,10750,10750,10750,10750,0
|
|
20231020,142800,211749260,10750,10750,10750,10750,0
|
|
20231020,142700,211749260,10750,10750,10750,10750,0
|
|
20231020,142600,211749260,10750,10750,10750,10750,0
|
|
20231020,142500,211749260,10750,10750,10750,10750,0
|
|
20231020,142400,211749260,10750,10750,10750,10750,5
|
|
20231020,142300,211695510,10760,10760,10760,10760,0
|
|
20231020,142200,211695510,10760,10760,10760,10760,0
|
|
20231020,142100,211695510,10760,10760,10760,10760,1
|
|
20231020,142000,211684750,10700,10700,10700,10700,0
|
|
20231020,141900,211684750,10700,10700,10700,10700,0
|
|
20231020,141800,211684750,10700,10700,10700,10700,0
|
|
20231020,141700,211684750,10700,10700,10700,10700,50
|
|
20231020,141600,211149750,10700,10750,10770,10700,501
|
|
20231020,141500,205755990,10750,10720,10750,10720,600
|
|
20231020,141400,199309950,10720,10720,10720,10720,0
|
|
20231020,141300,199309950,10720,10720,10720,10720,0
|
|
20231020,141200,199309950,10720,10720,10720,10720,0
|
|
20231020,141100,199309950,10720,10720,10720,10720,0
|
|
20231020,141000,199309950,10720,10720,10720,10720,1
|
|
20231020,140900,199299230,10680,10680,10680,10680,0
|
|
20231020,140800,199299230,10680,10680,10680,10680,0
|
|
20231020,140700,199299230,10680,10680,10680,10680,0
|
|
20231020,140600,199299230,10680,10680,10680,10680,15
|
|
20231020,140500,199139030,10730,10700,10730,10700,97
|
|
20231020,140400,198101100,10740,10740,10740,10740,0
|
|
20231020,140300,198101100,10740,10740,10740,10740,0
|
|
20231020,140200,198101100,10740,10740,10740,10740,0
|
|
20231020,140100,198101100,10740,10740,10740,10740,0
|
|
20231020,140000,198101100,10740,10740,10740,10740,76
|
|
20231020,135900,197284860,10740,10740,10740,10740,0
|
|
20231020,135800,197284860,10740,10740,10740,10740,0
|
|
20231020,135700,197284860,10740,10740,10740,10740,0
|
|
20231020,135600,197284860,10740,10740,10740,10740,0
|
|
20231020,135500,197284860,10740,10740,10740,10740,0
|
|
20231020,135400,197284860,10740,10740,10740,10740,1
|
|
20231020,135300,197274120,10730,10690,10730,10690,305
|
|
20231020,135200,194009470,10690,10690,10690,10690,1
|
|
20231020,135100,193998780,10740,10740,10740,10740,0
|
|
20231020,135000,193998780,10740,10740,10740,10690,52
|
|
20231020,134900,193442800,10740,10740,10740,10740,0
|
|
20231020,134800,193442800,10740,10740,10740,10740,0
|
|
20231020,134700,193442800,10740,10730,10740,10730,39
|
|
20231020,134600,193024320,10720,10720,10720,10720,16
|
|
20231020,134500,192852800,10720,10720,10720,10720,2
|
|
20231020,134400,192831360,10720,10720,10720,10720,0
|
|
20231020,134300,192831360,10720,10720,10720,10720,0
|
|
20231020,134200,192831360,10720,10720,10720,10720,0
|
|
20231020,134100,192831360,10720,10720,10720,10720,0
|
|
20231020,134000,192831360,10720,10680,10720,10680,251
|
|
20231020,133900,190150640,10720,10720,10720,10680,12
|
|
20231020,133800,190022400,10680,10680,10680,10680,80
|
|
20231020,133700,189168000,10730,10730,10730,10730,0
|
|
20231020,133600,189168000,10730,10730,10730,10730,0
|
|
20231020,133500,189168000,10730,10730,10730,10730,1
|
|
20231020,133400,189157270,10680,10750,10750,10680,5
|
|
20231020,133300,189103800,10700,10600,10700,10600,688
|
|
20231020,133200,181781660,10590,10590,10590,10590,121
|
|
20231020,133100,180500270,10590,10590,10590,10590,1
|
|
20231020,133000,180489680,10570,10570,10570,10570,0
|
|
20231020,132900,180489680,10570,10570,10570,10570,469
|
|
20231020,132800,175532350,10570,10570,10570,10570,0
|
|
20231020,132700,175532350,10570,10570,10570,10570,0
|
|
20231020,132600,175532350,10570,10570,10570,10570,0
|
|
20231020,132500,175532350,10570,10570,10570,10570,0
|
|
20231020,132400,175532350,10570,10570,10570,10570,0
|
|
20231020,132300,175532350,10570,10570,10570,10570,0
|
|
20231020,132200,175532350,10570,10570,10570,10570,0
|
|
20231020,132100,175532350,10570,10570,10570,10570,0
|
|
20231020,132000,175532350,10570,10570,10570,10570,0
|
|
20231020,131900,175532350,10570,10570,10570,10570,1
|
|
20231020,131800,175521780,10570,10570,10570,10570,0
|
|
20231020,131700,175521780,10570,10570,10570,10570,0
|
|
20231020,131600,175521780,10570,10570,10570,10570,0
|
|
20231020,131500,175521780,10570,10570,10570,10570,0
|
|
20231020,131400,175521780,10570,10570,10570,10570,0
|
|
20231020,131300,175521780,10570,10570,10570,10570,99
|
|
20231020,131200,174475350,10590,10590,10590,10590,0
|
|
20231020,131100,174475350,10590,10590,10590,10590,0
|
|
20231020,131000,174475350,10590,10590,10590,10590,0
|
|
20231020,130900,174475350,10590,10590,10590,10590,1
|
|
20231020,130800,174464760,10570,10570,10570,10570,2
|
|
20231020,130700,174443620,10590,10590,10590,10590,0
|
|
20231020,130600,174443620,10590,10590,10590,10590,25
|
|
20231020,130500,174178870,10590,10590,10590,10590,0
|
|
20231020,130400,174178870,10590,10590,10590,10590,20
|
|
20231020,130300,173967070,10590,10590,10590,10590,0
|
|
20231020,130200,173967070,10590,10590,10590,10590,0
|
|
20231020,130100,173967070,10590,10590,10590,10590,0
|
|
20231020,130000,173967070,10590,10590,10590,10590,0
|
|
20231020,125900,173967070,10590,10590,10590,10590,0
|
|
20231020,125800,173967070,10590,10590,10590,10590,0
|
|
20231020,125700,173967070,10590,10590,10590,10590,0
|
|
20231020,125600,173967070,10590,10590,10590,10590,0
|
|
20231020,125500,173967070,10590,10590,10590,10590,0
|
|
20231020,125400,173967070,10590,10590,10590,10590,0
|
|
20231020,125300,173967070,10590,10590,10590,10590,0
|
|
20231020,125200,173967070,10590,10590,10590,10590,0
|
|
20231020,125100,173967070,10590,10590,10590,10590,1
|
|
20231020,125000,173956480,10560,10560,10560,10560,0
|
|
20231020,124900,173956480,10560,10560,10560,10560,0
|
|
20231020,124800,173956480,10560,10560,10560,10560,0
|
|
20231020,124700,173956480,10560,10560,10560,10560,0
|
|
20231020,124600,173956480,10560,10560,10560,10560,0
|
|
20231020,124500,173956480,10560,10560,10560,10560,0
|
|
20231020,124400,173956480,10560,10560,10560,10560,148
|
|
20231020,124300,172393600,10560,10560,10560,10560,0
|
|
20231020,124200,172393600,10560,10560,10560,10560,1
|
|
20231020,124100,172383040,10520,10530,10530,10520,134
|
|
20231020,124000,170972370,10560,10560,10560,10560,0
|
|
20231020,123900,170972370,10560,10560,10560,10560,1
|
|
20231020,123800,170961810,10530,10530,10530,10530,201
|
|
20231020,123700,168845280,10530,10530,10530,10530,2
|
|
20231020,123600,168824220,10520,10530,10530,10520,26
|
|
20231020,123500,168550690,10520,10520,10520,10520,0
|
|
20231020,123400,168550690,10520,10520,10520,10520,0
|
|
20231020,123300,168550690,10520,10520,10520,10520,0
|
|
20231020,123200,168550690,10520,10520,10520,10520,0
|
|
20231020,123100,168550690,10520,10520,10520,10520,26
|
|
20231020,123000,168277170,10530,10530,10530,10530,0
|
|
20231020,122900,168277170,10530,10530,10530,10530,0
|
|
20231020,122800,168277170,10530,10530,10530,10530,0
|
|
20231020,122700,168277170,10530,10530,10530,10530,0
|
|
20231020,122600,168277170,10530,10530,10530,10530,0
|
|
20231020,122500,168277170,10530,10530,10530,10530,0
|
|
20231020,122400,168277170,10530,10530,10530,10530,0
|
|
20231020,122300,168277170,10530,10530,10530,10530,0
|
|
20231020,122200,168277170,10530,10530,10530,10530,0
|
|
20231020,122100,168277170,10530,10530,10530,10530,0
|
|
20231020,122000,168277170,10530,10530,10530,10530,0
|
|
20231020,121900,168277170,10530,10530,10530,10530,0
|
|
20231020,121800,168277170,10530,10530,10530,10530,0
|
|
20231020,121700,168277170,10530,10520,10530,10520,23
|
|
20231020,121600,168035200,10520,10520,10520,10520,1
|
|
20231020,121500,168024680,10530,10530,10530,10530,0
|
|
20231020,121400,168024680,10530,10530,10530,10530,0
|
|
20231020,121300,168024680,10530,10530,10530,10530,0
|
|
20231020,121200,168024680,10530,10530,10530,10530,0
|
|
20231020,121100,168024680,10530,10530,10530,10530,0
|
|
20231020,121000,168024680,10530,10530,10530,10530,0
|
|
20231020,120900,168024680,10530,10530,10530,10530,0
|
|
20231020,120800,168024680,10530,10530,10530,10530,0
|
|
20231020,120700,168024680,10530,10530,10530,10530,0
|
|
20231020,120600,168024680,10530,10530,10530,10530,0
|
|
20231020,120500,168024680,10530,10530,10530,10530,0
|
|
20231020,120400,168024680,10530,10530,10530,10530,0
|
|
20231020,120300,168024680,10530,10530,10530,10530,0
|
|
20231020,120200,168024680,10530,10530,10530,10530,0
|
|
20231020,120100,168024680,10530,10530,10530,10530,0
|
|
20231020,120000,168024680,10530,10530,10530,10530,0
|
|
20231020,115900,168024680,10530,10530,10530,10530,0
|
|
20231020,115800,168024680,10530,10530,10530,10530,0
|
|
20231020,115700,168024680,10530,10530,10530,10530,0
|
|
20231020,115600,168024680,10530,10530,10530,10530,1
|
|
20231020,115500,168014150,10470,10470,10470,10470,0
|
|
20231020,115400,168014150,10470,10470,10470,10470,1
|
|
20231020,115300,168003680,10470,10470,10470,10470,0
|
|
20231020,115200,168003680,10470,10470,10470,10470,0
|
|
20231020,115100,168003680,10470,10470,10470,10470,0
|
|
20231020,115000,168003680,10470,10470,10470,10470,44
|
|
20231020,114900,167543000,10470,10470,10470,10470,0
|
|
20231020,114800,167543000,10470,10470,10470,10470,0
|
|
20231020,114700,167543000,10470,10470,10470,10470,0
|
|
20231020,114600,167543000,10470,10470,10470,10470,0
|
|
20231020,114500,167543000,10470,10470,10470,10470,0
|
|
20231020,114400,167543000,10470,10470,10470,10470,0
|
|
20231020,114300,167543000,10470,10470,10470,10470,0
|
|
20231020,114200,167543000,10470,10470,10470,10470,30
|
|
20231020,114100,167228900,10470,10470,10470,10470,0
|
|
20231020,114000,167228900,10470,10470,10470,10470,5
|
|
20231020,113900,167176550,10470,10470,10470,10470,0
|
|
20231020,113800,167176550,10470,10470,10470,10470,0
|
|
20231020,113700,167176550,10470,10470,10470,10470,0
|
|
20231020,113600,167176550,10470,10470,10470,10470,0
|
|
20231020,113500,167176550,10470,10470,10470,10470,0
|
|
20231020,113400,167176550,10470,10470,10470,10470,0
|
|
20231020,113300,167176550,10470,10470,10470,10470,0
|
|
20231020,113200,167176550,10470,10470,10470,10470,1
|
|
20231020,113100,167166080,10470,10470,10470,10470,0
|
|
20231020,113000,167166080,10470,10470,10470,10470,0
|
|
20231020,112900,167166080,10470,10470,10470,10470,45
|
|
20231020,112800,166694930,10510,10510,10510,10510,57
|
|
20231020,112700,166095860,10520,10520,10520,10520,0
|
|
20231020,112600,166095860,10520,10520,10520,10520,108
|
|
20231020,112500,164959700,10520,10520,10520,10520,7
|
|
20231020,112400,164886060,10520,10520,10520,10520,20
|
|
20231020,112300,164675660,10580,10580,10580,10580,0
|
|
20231020,112200,164675660,10580,10580,10580,10580,0
|
|
20231020,112100,164675660,10580,10580,10580,10580,0
|
|
20231020,112000,164675660,10580,10580,10580,10580,5
|
|
20231020,111900,164622760,10600,10600,10600,10600,0
|
|
20231020,111800,164622760,10600,10600,10600,10600,0
|
|
20231020,111700,164622760,10600,10600,10600,10600,0
|
|
20231020,111600,164622760,10600,10600,10600,10600,0
|
|
20231020,111500,164622760,10600,10600,10600,10600,0
|
|
20231020,111400,164622760,10600,10600,10600,10600,0
|
|
20231020,111300,164622760,10600,10600,10600,10600,0
|
|
20231020,111200,164622760,10600,10580,10600,10580,160
|
|
20231020,111100,162928730,10590,10590,10590,10590,5
|
|
20231020,111000,162875780,10510,10530,10530,10510,5
|
|
20231020,110900,162823210,10530,10530,10530,10530,20
|
|
20231020,110800,162612610,10550,10550,10550,10550,0
|
|
20231020,110700,162612610,10550,10560,10560,10550,37
|
|
20231020,110600,162222100,10600,10600,10600,10600,0
|
|
20231020,110500,162222100,10600,10600,10600,10600,0
|
|
20231020,110400,162222100,10600,10600,10600,10600,0
|
|
20231020,110300,162222100,10600,10600,10600,10600,0
|
|
20231020,110200,162222100,10600,10600,10600,10600,0
|
|
20231020,110100,162222100,10600,10600,10600,10600,0
|
|
20231020,110000,162222100,10600,10600,10600,10600,0
|
|
20231020,105900,162222100,10600,10600,10600,10600,94
|
|
20231020,105800,161225700,10580,10580,10580,10580,10
|
|
20231020,105700,161119900,10580,10620,10620,10580,23
|
|
20231020,105600,160876330,10620,10630,10630,10580,57
|
|
20231020,105500,160272640,10580,10580,10580,10580,0
|
|
20231020,105400,160272640,10580,10570,10630,10570,113
|
|
20231020,105300,159077570,10570,10570,10570,10570,0
|
|
20231020,105200,159077570,10570,10570,10570,10560,11
|
|
20231020,105100,158961310,10530,10530,10530,10530,0
|
|
20231020,105000,158961310,10530,10530,10530,10530,0
|
|
20231020,104900,158961310,10530,10530,10530,10530,53
|
|
20231020,104800,158403220,10530,10530,10530,10530,11
|
|
20231020,104700,158287390,10480,10480,10480,10480,100
|
|
20231020,104600,157239390,10480,10480,10480,10480,0
|
|
20231020,104500,157239390,10480,10480,10480,10480,0
|
|
20231020,104400,157239390,10480,10480,10480,10480,0
|
|
20231020,104300,157239390,10480,10480,10480,10480,0
|
|
20231020,104200,157239390,10480,10480,10480,10480,0
|
|
20231020,104100,157239390,10480,10480,10480,10480,0
|
|
20231020,104000,157239390,10480,10480,10480,10480,0
|
|
20231020,103900,157239390,10480,10480,10480,10480,0
|
|
20231020,103800,157239390,10480,10480,10480,10480,1
|
|
20231020,103700,157228910,10480,10460,10480,10460,736
|
|
20231020,103600,149530010,10460,10460,10460,10460,0
|
|
20231020,103500,149530010,10460,10390,10460,10390,266
|
|
20231020,103400,146751150,10460,10460,10460,10460,0
|
|
20231020,103300,146751150,10460,10460,10460,10460,5
|
|
20231020,103200,146698850,10390,10390,10390,10390,0
|
|
20231020,103100,146698850,10390,10390,10390,10390,0
|
|
20231020,103000,146698850,10390,10390,10390,10390,0
|
|
20231020,102900,146698850,10390,10390,10390,10390,0
|
|
20231020,102800,146698850,10390,10390,10390,10390,300
|
|
20231020,102700,143581850,10390,10390,10390,10390,0
|
|
20231020,102600,143581850,10390,10390,10390,10390,10
|
|
20231020,102500,143477950,10460,10390,10460,10390,352
|
|
20231020,102400,139820530,10390,10390,10390,10390,20
|
|
20231020,102300,139612730,10390,10390,10390,10390,5
|
|
20231020,102200,139560780,10390,10390,10390,10390,1
|
|
20231020,102100,139550390,10350,10350,10350,10350,0
|
|
20231020,102000,139550390,10350,10400,10470,10350,996
|
|
20231020,101900,129140110,10330,10330,10330,10330,23
|
|
20231020,101800,128902520,10330,10330,10330,10330,0
|
|
20231020,101700,128902520,10330,10330,10330,10330,0
|
|
20231020,101600,128902520,10330,10330,10330,10330,0
|
|
20231020,101500,128902520,10330,10350,10350,10330,300
|
|
20231020,101400,125800830,10360,10360,10360,10360,787
|
|
20231020,101300,117647510,10360,10360,10360,10360,58
|
|
20231020,101200,117046630,10360,10360,10360,10360,0
|
|
20231020,101100,117046630,10360,10360,10360,10360,15
|
|
20231020,101000,116891230,10360,10360,10360,10360,0
|
|
20231020,100900,116891230,10360,10370,10370,10360,590
|
|
20231020,100800,110774390,10400,10400,10400,10400,3
|
|
20231020,100700,110743190,10370,10370,10370,10370,0
|
|
20231020,100600,110743190,10370,10370,10370,10370,0
|
|
20231020,100500,110743190,10370,10380,10380,10370,500
|
|
20231020,100400,105557240,10380,10380,10380,10380,0
|
|
20231020,100300,105557240,10380,10380,10380,10380,0
|
|
20231020,100200,105557240,10380,10380,10380,10380,150
|
|
20231020,100100,104000240,10380,10380,10380,10380,0
|
|
20231020,100000,104000240,10380,10380,10380,10380,46
|
|
20231020,095900,103522760,10370,10370,10370,10370,120
|
|
20231020,095800,102278360,10380,10380,10380,10380,12
|
|
20231020,095700,102153800,10380,10380,10380,10380,967
|
|
20231020,095600,92116340,10390,10390,10390,10390,0
|
|
20231020,095500,92116340,10390,10390,10390,10390,0
|
|
20231020,095400,92116340,10390,10390,10390,10390,1
|
|
20231020,095300,92105950,10390,10400,10400,10390,976
|
|
20231020,095200,81965290,10400,10400,10400,10400,100
|
|
20231020,095100,80925290,10400,10400,10400,10400,0
|
|
20231020,095000,80925290,10400,10400,10400,10400,0
|
|
20231020,094900,80925290,10400,10400,10400,10400,0
|
|
20231020,094800,80925290,10400,10400,10400,10400,45
|
|
20231020,094700,80457290,10400,10410,10410,10400,600
|
|
20231020,094600,74216290,10400,10400,10400,10400,0
|
|
20231020,094500,74216290,10400,10400,10400,10400,0
|
|
20231020,094400,74216290,10400,10400,10400,10400,30
|
|
20231020,094300,73904290,10400,10410,10410,10400,110
|
|
20231020,094200,72760190,10400,10400,10400,10400,0
|
|
20231020,094100,72760190,10400,10410,10410,10400,311
|
|
20231020,094000,69525780,10400,10400,10400,10400,33
|
|
20231020,093900,69182580,10470,10470,10470,10470,10
|
|
20231020,093800,69077880,10470,10470,10470,10470,2
|
|
20231020,093700,69056940,10470,10470,10470,10470,0
|
|
20231020,093600,69056940,10470,10470,10470,10470,0
|
|
20231020,093500,69056940,10470,10470,10470,10470,0
|
|
20231020,093400,69056940,10470,10470,10470,10470,2
|
|
20231020,093300,69036000,10450,10410,10450,10400,842
|
|
20231020,093200,60278830,10490,10490,10490,10490,0
|
|
20231020,093100,60278830,10490,10490,10490,10490,0
|
|
20231020,093000,60278830,10490,10490,10490,10490,4
|
|
20231020,092900,60236870,10490,10490,10490,10490,1
|
|
20231020,092800,60226380,10400,10400,10400,10400,2
|
|
20231020,092700,60205580,10410,10390,10410,10390,286
|
|
20231020,092600,57231970,10400,10400,10400,10400,0
|
|
20231020,092500,57231970,10400,10400,10400,10400,0
|
|
20231020,092400,57231970,10400,10400,10400,10400,0
|
|
20231020,092300,57231970,10400,10390,10400,10390,100
|
|
20231020,092200,56192020,10390,10390,10390,10390,0
|
|
20231020,092100,56192020,10390,10390,10390,10390,100
|
|
20231020,092000,55153020,10330,10340,10490,10330,335
|
|
20231020,091900,51684490,10340,10340,10340,10340,0
|
|
20231020,091800,51684490,10340,10350,10350,10340,84
|
|
20231020,091700,50815470,10500,10360,10500,10320,223
|
|
20231020,091600,48494570,10360,10360,10360,10360,28
|
|
20231020,091500,48204490,10360,10380,10380,10360,30
|
|
20231020,091400,47893350,10380,10400,10400,10380,500
|
|
20231020,091300,42696270,10400,10490,10490,10400,137
|
|
20231020,091200,41260760,10380,10370,10380,10370,787
|
|
20231020,091100,33095680,10380,10450,10450,10370,811
|
|
20231020,091000,24664740,10490,10490,10490,10490,0
|
|
20231020,090900,24664740,10490,10490,10490,10490,0
|
|
20231020,090800,24664740,10490,10490,10490,10490,311
|
|
20231020,090700,21402350,10500,10500,10500,10500,1
|
|
20231020,090600,21391850,10500,10530,10530,10500,277
|
|
20231020,090500,18481850,10530,10490,10530,10490,496
|
|
20231020,090400,13273010,10450,10450,10450,10450,0
|
|
20231020,090300,13273010,10450,10450,10450,10450,6
|
|
20231020,090200,13210310,10430,10430,10430,10430,1
|
|
20231020,090100,13199880,10410,10410,10410,10410,0
|
|
20231020,090000,13199880,10410,10410,10410,10410,1268
|