680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201700,333298720,12460,12460,12460,12460,498
|
|
20231017,201600,333298720,12460,12460,12460,12460,0
|
|
20231017,201500,333298720,12460,12460,12460,12460,0
|
|
20231017,201400,333298720,12460,12460,12460,12460,0
|
|
20231017,201300,333298720,12460,12460,12460,12460,0
|
|
20231017,201200,333298720,12460,12460,12460,12460,0
|
|
20231017,201100,333298720,12460,12460,12460,12460,0
|
|
20231017,201000,333298720,12460,12460,12460,12460,0
|
|
20231017,200900,333298720,12460,12460,12460,12460,0
|
|
20231017,200800,333298720,12460,12460,12460,12460,0
|
|
20231017,200700,333298720,12460,12460,12460,12460,0
|
|
20231017,200600,333298720,12460,12460,12460,12460,0
|
|
20231017,200500,333298720,12460,12460,12460,12460,0
|
|
20231017,200400,333298720,12460,12460,12460,12460,0
|
|
20231017,200300,333298720,12460,12460,12460,12460,0
|
|
20231017,200200,333298720,12460,12460,12460,12460,0
|
|
20231017,200100,333298720,12460,12460,12460,12460,0
|
|
20231017,200000,333298720,12460,12460,12460,12460,0
|
|
20231017,195900,333298720,12460,12460,12460,12460,0
|
|
20231017,195800,333298720,12460,12460,12460,12460,0
|
|
20231017,195700,333298720,12460,12460,12460,12460,0
|
|
20231017,195600,333298720,12460,12460,12460,12460,0
|
|
20231017,195500,333298720,12460,12460,12460,12460,0
|
|
20231017,195400,333298720,12460,12460,12460,12460,0
|
|
20231017,195300,333298720,12460,12460,12460,12460,0
|
|
20231017,195200,333298720,12460,12460,12460,12460,0
|
|
20231017,195100,333298720,12460,12460,12460,12460,0
|
|
20231017,195000,333298720,12460,12460,12460,12460,0
|
|
20231017,194900,333298720,12460,12460,12460,12460,0
|
|
20231017,194800,333298720,12460,12460,12460,12460,0
|
|
20231017,194700,333298720,12460,12460,12460,12460,498
|
|
20231017,194600,333298720,12460,12460,12460,12460,0
|
|
20231017,194500,333298720,12460,12460,12460,12460,0
|
|
20231017,194400,333298720,12460,12460,12460,12460,0
|
|
20231017,194300,333298720,12460,12460,12460,12460,0
|
|
20231017,194200,333298720,12460,12460,12460,12460,0
|
|
20231017,194100,333298720,12460,12460,12460,12460,0
|
|
20231017,194000,333298720,12460,12460,12460,12460,0
|
|
20231017,193900,333298720,12460,12460,12460,12460,0
|
|
20231017,193800,333298720,12460,12460,12460,12460,0
|
|
20231017,193700,333298720,12460,12460,12460,12460,0
|
|
20231017,193600,333298720,12460,12460,12460,12460,0
|
|
20231017,193500,333298720,12460,12460,12460,12460,0
|
|
20231017,193400,333298720,12460,12460,12460,12460,0
|
|
20231017,193300,333298720,12460,12460,12460,12460,0
|
|
20231017,193200,333298720,12460,12460,12460,12460,0
|
|
20231017,193100,333298720,12460,12460,12460,12460,0
|
|
20231017,193000,333298720,12460,12460,12460,12460,0
|
|
20231017,192900,333298720,12460,12460,12460,12460,0
|
|
20231017,192800,333298720,12460,12460,12460,12460,0
|
|
20231017,192700,333298720,12460,12460,12460,12460,0
|
|
20231017,192600,333298720,12460,12460,12460,12460,0
|
|
20231017,192500,333298720,12460,12460,12460,12460,0
|
|
20231017,192400,333298720,12460,12460,12460,12460,0
|
|
20231017,192300,333298720,12460,12460,12460,12460,0
|
|
20231017,192200,333298720,12460,12460,12460,12460,0
|
|
20231017,192100,333298720,12460,12460,12460,12460,0
|
|
20231017,192000,333298720,12460,12460,12460,12460,0
|
|
20231017,191900,333298720,12460,12460,12460,12460,0
|
|
20231017,191800,333298720,12460,12460,12460,12460,0
|
|
20231017,191700,333298720,12460,12460,12460,12460,498
|
|
20231017,191600,333298720,12460,12460,12460,12460,0
|
|
20231017,191500,333298720,12460,12460,12460,12460,0
|
|
20231017,191400,333298720,12460,12460,12460,12460,0
|
|
20231017,191300,333298720,12460,12460,12460,12460,0
|
|
20231017,191200,333298720,12460,12460,12460,12460,0
|
|
20231017,191100,333298720,12460,12460,12460,12460,0
|
|
20231017,191000,333298720,12460,12460,12460,12460,0
|
|
20231017,190900,333298720,12460,12460,12460,12460,0
|
|
20231017,190800,333298720,12460,12460,12460,12460,0
|
|
20231017,190700,333298720,12460,12460,12460,12460,0
|
|
20231017,190600,333298720,12460,12460,12460,12460,0
|
|
20231017,190500,333298720,12460,12460,12460,12460,0
|
|
20231017,190400,333298720,12460,12460,12460,12460,0
|
|
20231017,190300,333298720,12460,12460,12460,12460,0
|
|
20231017,190200,333298720,12460,12460,12460,12460,0
|
|
20231017,190100,333298720,12460,12460,12460,12460,0
|
|
20231017,190000,333298720,12460,12460,12460,12460,0
|
|
20231017,185900,333298720,12460,12460,12460,12460,0
|
|
20231017,185800,333298720,12460,12460,12460,12460,0
|
|
20231017,185700,333298720,12460,12460,12460,12460,0
|
|
20231017,185600,333298720,12460,12460,12460,12460,0
|
|
20231017,185500,333298720,12460,12460,12460,12460,0
|
|
20231017,185400,333298720,12460,12460,12460,12460,0
|
|
20231017,185300,333298720,12460,12460,12460,12460,0
|
|
20231017,185200,333298720,12460,12460,12460,12460,0
|
|
20231017,185100,333298720,12460,12460,12460,12460,0
|
|
20231017,185000,333298720,12460,12460,12460,12460,0
|
|
20231017,184900,333298720,12460,12460,12460,12460,0
|
|
20231017,184800,333298720,12460,12460,12460,12460,0
|
|
20231017,184700,333298720,12460,12460,12460,12460,498
|
|
20231017,184600,333298720,12460,12460,12460,12460,0
|
|
20231017,184500,333298720,12460,12460,12460,12460,0
|
|
20231017,184400,333298720,12460,12460,12460,12460,0
|
|
20231017,184300,333298720,12460,12460,12460,12460,0
|
|
20231017,184200,333298720,12460,12460,12460,12460,0
|
|
20231017,184100,333298720,12460,12460,12460,12460,0
|
|
20231017,184000,333298720,12460,12460,12460,12460,0
|
|
20231017,183900,333298720,12460,12460,12460,12460,0
|
|
20231017,183800,333298720,12460,12460,12460,12460,0
|
|
20231017,183700,333298720,12460,12460,12460,12460,0
|
|
20231017,183600,333298720,12460,12460,12460,12460,0
|
|
20231017,183500,333298720,12460,12460,12460,12460,0
|
|
20231017,183400,333298720,12460,12460,12460,12460,0
|
|
20231017,183300,333298720,12460,12460,12460,12460,0
|
|
20231017,183200,333298720,12460,12460,12460,12460,0
|
|
20231017,183100,333298720,12460,12460,12460,12460,0
|
|
20231017,183000,333298720,12460,12460,12460,12460,0
|
|
20231017,182900,333298720,12460,12460,12460,12460,0
|
|
20231017,182800,333298720,12460,12460,12460,12460,0
|
|
20231017,182700,333298720,12460,12460,12460,12460,0
|
|
20231017,182600,333298720,12460,12460,12460,12460,0
|
|
20231017,182500,333298720,12460,12460,12460,12460,0
|
|
20231017,182400,333298720,12460,12460,12460,12460,0
|
|
20231017,182300,333298720,12460,12460,12460,12460,0
|
|
20231017,182200,333298720,12460,12460,12460,12460,0
|
|
20231017,182100,333298720,12460,12460,12460,12460,0
|
|
20231017,182000,333298720,12460,12460,12460,12460,0
|
|
20231017,181900,333298720,12460,12460,12460,12460,0
|
|
20231017,181800,333298720,12460,12460,12460,12460,0
|
|
20231017,181700,333298720,12460,12460,12460,12460,498
|
|
20231017,181600,333298720,12460,12460,12460,12460,0
|
|
20231017,181500,333298720,12460,12460,12460,12460,0
|
|
20231017,181400,333298720,12460,12460,12460,12460,0
|
|
20231017,181300,333298720,12460,12460,12460,12460,0
|
|
20231017,181200,333298720,12460,12460,12460,12460,0
|
|
20231017,181100,333298720,12460,12460,12460,12460,0
|
|
20231017,181000,333298720,12460,12460,12460,12460,0
|
|
20231017,180900,333298720,12460,12460,12460,12460,0
|
|
20231017,180800,333298720,12460,12460,12460,12460,0
|
|
20231017,180700,333298720,12460,12460,12460,12460,0
|
|
20231017,180600,333298720,12460,12460,12460,12460,0
|
|
20231017,180500,333298720,12460,12460,12460,12460,0
|
|
20231017,180400,333298720,12460,12460,12460,12460,0
|
|
20231017,180300,333298720,12460,12460,12460,12460,0
|
|
20231017,180200,333298720,12460,12460,12460,12460,0
|
|
20231017,180100,333298720,12460,12460,12460,12460,0
|
|
20231017,180000,333298720,12460,12460,12460,12460,0
|
|
20231017,175900,333298720,12460,12460,12460,12460,0
|
|
20231017,175800,333298720,12460,12460,12460,12460,0
|
|
20231017,175700,333298720,12460,12460,12460,12460,0
|
|
20231017,175600,333298720,12460,12460,12460,12460,0
|
|
20231017,175500,333298720,12460,12460,12460,12460,0
|
|
20231017,175400,333298720,12460,12460,12460,12460,0
|
|
20231017,175300,333298720,12460,12460,12460,12460,0
|
|
20231017,175200,333298720,12460,12460,12460,12460,0
|
|
20231017,175100,333298720,12460,12460,12460,12460,0
|
|
20231017,175000,333298720,12460,12460,12460,12460,0
|
|
20231017,174900,333298720,12460,12460,12460,12460,0
|
|
20231017,174800,333298720,12460,12460,12460,12460,0
|
|
20231017,174700,333298720,12460,12460,12460,12460,498
|
|
20231017,174600,333298720,12460,12460,12460,12460,0
|
|
20231017,174500,333298720,12460,12460,12460,12460,0
|
|
20231017,174400,333298720,12460,12460,12460,12460,0
|
|
20231017,174300,333298720,12460,12460,12460,12460,0
|
|
20231017,174200,333298720,12460,12460,12460,12460,0
|
|
20231017,174100,333298720,12460,12460,12460,12460,0
|
|
20231017,174000,333298720,12460,12460,12460,12460,0
|
|
20231017,173900,333298720,12460,12460,12460,12460,0
|
|
20231017,173800,333298720,12460,12460,12460,12460,0
|
|
20231017,173700,333298720,12460,12460,12460,12460,0
|
|
20231017,173600,333298720,12460,12460,12460,12460,0
|
|
20231017,173500,333298720,12460,12460,12460,12460,0
|
|
20231017,173400,333298720,12460,12460,12460,12460,0
|
|
20231017,173300,333298720,12460,12460,12460,12460,0
|
|
20231017,173200,333298720,12460,12460,12460,12460,0
|
|
20231017,173100,333298720,12460,12460,12460,12460,0
|
|
20231017,173000,333298720,12460,12460,12460,12460,0
|
|
20231017,172900,333298720,12460,12460,12460,12460,0
|
|
20231017,172800,333298720,12460,12460,12460,12460,0
|
|
20231017,172700,333298720,12460,12460,12460,12460,0
|
|
20231017,172600,333298720,12460,12460,12460,12460,0
|
|
20231017,172500,333298720,12460,12460,12460,12460,0
|
|
20231017,172400,333298720,12460,12460,12460,12460,0
|
|
20231017,172300,333298720,12460,12460,12460,12460,0
|
|
20231017,172200,333298720,12460,12460,12460,12460,0
|
|
20231017,172100,333298720,12460,12460,12460,12460,0
|
|
20231017,172000,333298720,12460,12460,12460,12460,0
|
|
20231017,171900,333298720,12460,12460,12460,12460,0
|
|
20231017,171800,333298720,12460,12460,12460,12460,0
|
|
20231017,171700,333298720,12460,12460,12460,12460,498
|
|
20231017,171600,333298720,12460,12460,12460,12460,0
|
|
20231017,171500,333298720,12460,12460,12460,12460,0
|
|
20231017,171400,333298720,12460,12460,12460,12460,0
|
|
20231017,171300,333298720,12460,12460,12460,12460,0
|
|
20231017,171200,333298720,12460,12460,12460,12460,0
|
|
20231017,171100,333298720,12460,12460,12460,12460,0
|
|
20231017,171000,333298720,12460,12460,12460,12460,0
|
|
20231017,170900,333298720,12460,12460,12460,12460,0
|
|
20231017,170800,333298720,12460,12460,12460,12460,0
|
|
20231017,170700,333298720,12460,12460,12460,12460,0
|
|
20231017,170600,333298720,12460,12460,12460,12460,0
|
|
20231017,170500,333298720,12460,12460,12460,12460,0
|
|
20231017,170400,333298720,12460,12460,12460,12460,0
|
|
20231017,170300,333298720,12460,12460,12460,12460,0
|
|
20231017,170200,333298720,12460,12460,12460,12460,0
|
|
20231017,170100,333298720,12460,12460,12460,12460,0
|
|
20231017,170000,333298720,12460,12460,12460,12460,0
|
|
20231017,165900,333298720,12460,12460,12460,12460,0
|
|
20231017,165800,333298720,12460,12460,12460,12460,0
|
|
20231017,165700,333298720,12460,12460,12460,12460,0
|
|
20231017,165600,333298720,12460,12460,12460,12460,0
|
|
20231017,165500,333298720,12460,12460,12460,12460,0
|
|
20231017,165400,333298720,12460,12460,12460,12460,0
|
|
20231017,165300,333298720,12460,12460,12460,12460,0
|
|
20231017,165200,333298720,12460,12460,12460,12460,0
|
|
20231017,165100,333298720,12460,12460,12460,12460,0
|
|
20231017,165000,333298720,12460,12460,12460,12460,0
|
|
20231017,164900,333298720,12460,12460,12460,12460,0
|
|
20231017,164800,333298720,12460,12460,12460,12460,0
|
|
20231017,164700,333298720,12460,12460,12460,12460,498
|
|
20231017,164600,333298720,12460,12460,12460,12460,0
|
|
20231017,164500,333298720,12460,12460,12460,12460,0
|
|
20231017,164400,333298720,12460,12460,12460,12460,0
|
|
20231017,164300,333298720,12460,12460,12460,12460,0
|
|
20231017,164200,333298720,12460,12460,12460,12460,0
|
|
20231017,164100,333298720,12460,12460,12460,12460,0
|
|
20231017,164000,333298720,12460,12460,12460,12460,0
|
|
20231017,163900,333298720,12460,12460,12460,12460,0
|
|
20231017,163800,333298720,12460,12460,12460,12460,0
|
|
20231017,163700,333298720,12460,12460,12460,12460,0
|
|
20231017,163600,333298720,12460,12460,12460,12460,0
|
|
20231017,163500,333298720,12460,12460,12460,12460,0
|
|
20231017,163400,333298720,12460,12460,12460,12460,0
|
|
20231017,163300,333298720,12460,12460,12460,12460,0
|
|
20231017,163200,333298720,12460,12460,12460,12460,0
|
|
20231017,163100,333298720,12460,12460,12460,12460,0
|
|
20231017,163000,333298720,12460,12460,12460,12460,0
|
|
20231017,162900,333298720,12460,12460,12460,12460,0
|
|
20231017,162800,333298720,12460,12460,12460,12460,0
|
|
20231017,162700,333298720,12460,12460,12460,12460,0
|
|
20231017,162600,333298720,12460,12460,12460,12460,0
|
|
20231017,162500,333298720,12460,12460,12460,12460,0
|
|
20231017,162400,333298720,12460,12460,12460,12460,0
|
|
20231017,162300,333298720,12460,12460,12460,12460,0
|
|
20231017,162200,333298720,12460,12460,12460,12460,0
|
|
20231017,162100,333298720,12460,12460,12460,12460,0
|
|
20231017,162000,333298720,12460,12460,12460,12460,0
|
|
20231017,161900,333298720,12460,12460,12460,12460,0
|
|
20231017,161800,333298720,12460,12460,12460,12460,0
|
|
20231017,161700,333298720,12460,12460,12460,12460,498
|
|
20231017,161600,333298720,12460,12460,12460,12460,0
|
|
20231017,161500,333298720,12460,12460,12460,12460,0
|
|
20231017,161400,333298720,12460,12460,12460,12460,0
|
|
20231017,161300,333298720,12460,12460,12460,12460,0
|
|
20231017,161200,333298720,12460,12460,12460,12460,0
|
|
20231017,161100,333298720,12460,12460,12460,12460,0
|
|
20231017,161000,333298720,12460,12460,12460,12460,0
|
|
20231017,160900,333298720,12460,12460,12460,12460,0
|
|
20231017,160800,333298720,12460,12460,12460,12460,0
|
|
20231017,160700,333298720,12460,12460,12460,12460,0
|
|
20231017,160600,333298720,12460,12460,12460,12460,0
|
|
20231017,160500,333298720,12460,12460,12460,12460,0
|
|
20231017,160400,333298720,12460,12460,12460,12460,0
|
|
20231017,160300,333298720,12460,12460,12460,12460,0
|
|
20231017,160200,333298720,12460,12460,12460,12460,0
|
|
20231017,160100,333298720,12460,12460,12460,12460,0
|
|
20231017,160000,333298720,12460,12460,12460,12460,0
|
|
20231017,155900,333298720,12460,12460,12460,12460,0
|
|
20231017,155800,333298720,12460,12460,12460,12460,0
|
|
20231017,155700,333298720,12460,12460,12460,12460,0
|
|
20231017,155600,333298720,12460,12460,12460,12460,0
|
|
20231017,155500,333298720,12460,12460,12460,12460,0
|
|
20231017,155400,333298720,12460,12460,12460,12460,0
|
|
20231017,155300,333298720,12460,12460,12460,12460,0
|
|
20231017,155200,333298720,12460,12460,12460,12460,0
|
|
20231017,155100,333298720,12460,12460,12460,12460,0
|
|
20231017,155000,333298720,12460,12460,12460,12460,0
|
|
20231017,154900,333298720,12460,12460,12460,12460,0
|
|
20231017,154800,333298720,12460,12460,12460,12460,0
|
|
20231017,154700,333298720,12460,12460,12460,12460,498
|
|
20231017,154600,333298720,12460,12460,12460,12460,0
|
|
20231017,154500,333298720,12460,12460,12460,12460,0
|
|
20231017,154400,333298720,12460,12460,12460,12460,0
|
|
20231017,154300,333298720,12460,12460,12460,12460,0
|
|
20231017,154200,333298720,12460,12460,12460,12460,0
|
|
20231017,154100,333298720,12460,12460,12460,12460,0
|
|
20231017,154000,333298720,12460,12460,12460,12460,0
|
|
20231017,153900,333298720,12460,12460,12460,12460,0
|
|
20231017,153800,333298720,12460,12460,12460,12460,0
|
|
20231017,153700,333298720,12460,12460,12460,12460,0
|
|
20231017,153600,333298720,12460,12460,12460,12460,0
|
|
20231017,153500,333298720,12460,12460,12460,12460,0
|
|
20231017,153400,333298720,12460,12460,12460,12460,0
|
|
20231017,153300,333298720,12460,12460,12460,12460,0
|
|
20231017,153200,333298720,12460,12460,12460,12460,0
|
|
20231017,153100,333298720,12460,12460,12460,12460,0
|
|
20231017,153000,333298720,12460,12460,12460,12460,498
|
|
20231017,152900,327093640,12460,12460,12460,12460,0
|
|
20231017,152800,327093640,12460,12460,12460,12460,0
|
|
20231017,152700,327093640,12460,12460,12460,12460,0
|
|
20231017,152600,327093640,12460,12460,12460,12460,0
|
|
20231017,152500,327093640,12460,12460,12460,12460,0
|
|
20231017,152400,327093640,12460,12460,12460,12460,0
|
|
20231017,152300,327093640,12460,12460,12460,12460,0
|
|
20231017,152200,327093640,12460,12460,12460,12460,0
|
|
20231017,152100,327093640,12460,12460,12460,12460,0
|
|
20231017,152000,327093640,12460,12460,12460,12460,0
|
|
20231017,151900,327093640,12460,12520,12520,12450,321
|
|
20231017,151800,323079280,12530,12530,12530,12530,0
|
|
20231017,151700,323079280,12530,12540,12540,12530,62
|
|
20231017,151600,322302040,12540,12540,12540,12530,124
|
|
20231017,151500,320747090,12540,12530,12540,12530,18
|
|
20231017,151400,320521380,12520,12520,12520,12520,135
|
|
20231017,151300,318831180,12520,12500,12520,12500,42
|
|
20231017,151200,318305660,12500,12500,12500,12500,50
|
|
20231017,151100,317680660,12500,12500,12500,12500,100
|
|
20231017,151000,316430660,12500,12500,12500,12500,36
|
|
20231017,150900,315980660,12500,12500,12500,12500,33
|
|
20231017,150800,315568160,12500,12500,12500,12500,1
|
|
20231017,150700,315555660,12460,12460,12460,12460,0
|
|
20231017,150600,315555660,12460,12460,12460,12460,0
|
|
20231017,150500,315555660,12460,12460,12460,12460,0
|
|
20231017,150400,315555660,12460,12450,12460,12450,201
|
|
20231017,150300,313051400,12450,12500,12500,12450,210
|
|
20231017,150200,310435180,12480,12480,12480,12480,3
|
|
20231017,150100,310397740,12460,12460,12460,12460,0
|
|
20231017,150000,310397740,12460,12450,12460,12450,248
|
|
20231017,145900,307308510,12440,12440,12440,12440,0
|
|
20231017,145800,307308510,12440,12440,12440,12440,1
|
|
20231017,145700,307296070,12450,12450,12450,12450,1
|
|
20231017,145600,307283620,12440,12440,12440,12440,0
|
|
20231017,145500,307283620,12440,12440,12440,12440,3
|
|
20231017,145400,307246300,12440,12440,12440,12440,5
|
|
20231017,145300,307184100,12450,12450,12450,12450,0
|
|
20231017,145200,307184100,12450,12450,12450,12450,3
|
|
20231017,145100,307146750,12460,12460,12460,12460,0
|
|
20231017,145000,307146750,12460,12460,12460,12460,0
|
|
20231017,144900,307146750,12460,12460,12460,12460,5
|
|
20231017,144800,307084450,12440,12440,12440,12440,0
|
|
20231017,144700,307084450,12440,12440,12440,12440,6
|
|
20231017,144600,307009810,12460,12450,12460,12440,69
|
|
20231017,144500,306151370,12460,12460,12460,12460,0
|
|
20231017,144400,306151370,12460,12460,12460,12460,1
|
|
20231017,144300,306138910,12460,12460,12460,12460,0
|
|
20231017,144200,306138910,12460,12460,12460,12460,0
|
|
20231017,144100,306138910,12460,12460,12460,12460,0
|
|
20231017,144000,306138910,12460,12460,12460,12460,10
|
|
20231017,143900,306014310,12460,12460,12460,12460,5
|
|
20231017,143800,305952010,12460,12460,12460,12460,1
|
|
20231017,143700,305939550,12440,12440,12440,12440,1
|
|
20231017,143600,305927110,12460,12460,12460,12460,0
|
|
20231017,143500,305927110,12460,12460,12460,12460,0
|
|
20231017,143400,305927110,12460,12460,12460,12460,2
|
|
20231017,143300,305902190,12460,12460,12460,12460,0
|
|
20231017,143200,305902190,12460,12460,12460,12460,0
|
|
20231017,143100,305902190,12460,12460,12460,12460,0
|
|
20231017,143000,305902190,12460,12460,12460,12460,0
|
|
20231017,142900,305902190,12460,12460,12460,12460,0
|
|
20231017,142800,305902190,12460,12460,12460,12460,0
|
|
20231017,142700,305902190,12460,12460,12460,12460,0
|
|
20231017,142600,305902190,12460,12460,12460,12460,1
|
|
20231017,142500,305889730,12440,12440,12440,12440,0
|
|
20231017,142400,305889730,12440,12440,12440,12440,0
|
|
20231017,142300,305889730,12440,12440,12440,12440,0
|
|
20231017,142200,305889730,12440,12440,12440,12440,0
|
|
20231017,142100,305889730,12440,12440,12440,12440,2
|
|
20231017,142000,305864850,12460,12460,12460,12460,2
|
|
20231017,141900,305839930,12440,12440,12440,12440,8
|
|
20231017,141800,305740410,12440,12440,12440,12440,0
|
|
20231017,141700,305740410,12440,12440,12440,12440,1
|
|
20231017,141600,305727970,12460,12460,12460,12460,0
|
|
20231017,141500,305727970,12460,12460,12460,12460,1
|
|
20231017,141400,305715510,12440,12440,12440,12440,0
|
|
20231017,141300,305715510,12440,12440,12440,12440,0
|
|
20231017,141200,305715510,12440,12440,12440,12440,2
|
|
20231017,141100,305690630,12500,12500,12500,12500,0
|
|
20231017,141000,305690630,12500,12500,12500,12500,0
|
|
20231017,140900,305690630,12500,12500,12500,12500,0
|
|
20231017,140800,305690630,12500,12500,12500,12500,0
|
|
20231017,140700,305690630,12500,12500,12500,12500,35
|
|
20231017,140600,305253130,12520,12520,12520,12520,0
|
|
20231017,140500,305253130,12520,12520,12520,12520,0
|
|
20231017,140400,305253130,12520,12520,12520,12520,0
|
|
20231017,140300,305253130,12520,12520,12520,12520,0
|
|
20231017,140200,305253130,12520,12520,12520,12520,0
|
|
20231017,140100,305253130,12520,12520,12520,12520,1
|
|
20231017,140000,305240610,12430,12430,12430,12430,0
|
|
20231017,135900,305240610,12430,12430,12430,12430,0
|
|
20231017,135800,305240610,12430,12430,12430,12430,0
|
|
20231017,135700,305240610,12430,12430,12430,12430,0
|
|
20231017,135600,305240610,12430,12440,12440,12430,50
|
|
20231017,135500,304618930,12440,12480,12480,12440,44
|
|
20231017,135400,304070850,12490,12490,12490,12490,0
|
|
20231017,135300,304070850,12490,12490,12490,12490,0
|
|
20231017,135200,304070850,12490,12490,12490,12490,0
|
|
20231017,135100,304070850,12490,12490,12490,12490,0
|
|
20231017,135000,304070850,12490,12490,12490,12490,0
|
|
20231017,134900,304070850,12490,12490,12490,12490,0
|
|
20231017,134800,304070850,12490,12490,12490,12490,0
|
|
20231017,134700,304070850,12490,12490,12490,12490,0
|
|
20231017,134600,304070850,12490,12500,12500,12490,80
|
|
20231017,134500,303071530,12500,12500,12500,12500,0
|
|
20231017,134400,303071530,12500,12500,12500,12500,0
|
|
20231017,134300,303071530,12500,12500,12500,12500,0
|
|
20231017,134200,303071530,12500,12520,12520,12500,199
|
|
20231017,134100,300582270,12520,12520,12520,12520,11
|
|
20231017,134000,300444550,12520,12530,12530,12520,29
|
|
20231017,133900,300081190,12530,12530,12530,12530,226
|
|
20231017,133800,297249410,12540,12540,12540,12540,5
|
|
20231017,133700,297186710,12540,12540,12540,12540,13
|
|
20231017,133600,297023690,12530,12540,12540,12530,8
|
|
20231017,133500,296923440,12570,12570,12570,12570,0
|
|
20231017,133400,296923440,12570,12570,12570,12570,10
|
|
20231017,133300,296797740,12580,12590,12590,12580,52
|
|
20231017,133200,296143570,12520,12520,12520,12520,0
|
|
20231017,133100,296143570,12520,12520,12520,12520,0
|
|
20231017,133000,296143570,12520,12520,12520,12520,3
|
|
20231017,132900,296106010,12590,12590,12590,12590,0
|
|
20231017,132800,296106010,12590,12600,12600,12590,3
|
|
20231017,132700,296068220,12600,12600,12600,12600,1
|
|
20231017,132600,296055620,12590,12590,12590,12590,0
|
|
20231017,132500,296055620,12590,12590,12590,12590,41
|
|
20231017,132400,295539430,12580,12580,12580,12580,0
|
|
20231017,132300,295539430,12580,12520,12580,12500,1029
|
|
20231017,132200,282613540,12500,12500,12500,12500,0
|
|
20231017,132100,282613540,12500,12500,12500,12500,0
|
|
20231017,132000,282613540,12500,12500,12500,12500,0
|
|
20231017,131900,282613540,12500,12500,12500,12500,0
|
|
20231017,131800,282613540,12500,12500,12500,12500,0
|
|
20231017,131700,282613540,12500,12500,12500,12500,0
|
|
20231017,131600,282613540,12500,12500,12500,12500,0
|
|
20231017,131500,282613540,12500,12500,12500,12500,0
|
|
20231017,131400,282613540,12500,12500,12500,12500,0
|
|
20231017,131300,282613540,12500,12500,12500,12500,0
|
|
20231017,131200,282613540,12500,12500,12500,12500,0
|
|
20231017,131100,282613540,12500,12500,12500,12500,114
|
|
20231017,131000,281188540,12500,12500,12500,12490,501
|
|
20231017,130900,274926050,12570,12570,12570,12570,0
|
|
20231017,130800,274926050,12570,12570,12570,12570,0
|
|
20231017,130700,274926050,12570,12570,12570,12570,0
|
|
20231017,130600,274926050,12570,12570,12570,12570,0
|
|
20231017,130500,274926050,12570,12570,12570,12570,0
|
|
20231017,130400,274926050,12570,12570,12570,12570,0
|
|
20231017,130300,274926050,12570,12570,12570,12570,0
|
|
20231017,130200,274926050,12570,12510,12570,12500,187
|
|
20231017,130100,272584290,12570,12570,12570,12570,0
|
|
20231017,130000,272584290,12570,12550,12570,12550,85
|
|
20231017,125900,271516140,12500,12500,12500,12500,0
|
|
20231017,125800,271516140,12500,12500,12500,12500,0
|
|
20231017,125700,271516140,12500,12500,12500,12500,0
|
|
20231017,125600,271516140,12500,12500,12500,12500,0
|
|
20231017,125500,271516140,12500,12500,12500,12500,0
|
|
20231017,125400,271516140,12500,12500,12500,12500,14
|
|
20231017,125300,271341140,12500,12510,12510,12500,327
|
|
20231017,125200,267253610,12500,12500,12500,12500,0
|
|
20231017,125100,267253610,12500,12500,12500,12500,20
|
|
20231017,125000,267003610,12510,12510,12510,12510,3
|
|
20231017,124900,266966080,12530,12530,12530,12530,0
|
|
20231017,124800,266966080,12530,12530,12530,12530,0
|
|
20231017,124700,266966080,12530,12530,12530,12530,26
|
|
20231017,124600,266640300,12530,12530,12530,12530,13
|
|
20231017,124500,266477410,12530,12530,12530,12530,1
|
|
20231017,124400,266464880,12570,12570,12570,12570,0
|
|
20231017,124300,266464880,12570,12570,12570,12570,0
|
|
20231017,124200,266464880,12570,12570,12570,12570,0
|
|
20231017,124100,266464880,12570,12570,12570,12570,0
|
|
20231017,124000,266464880,12570,12570,12570,12570,0
|
|
20231017,123900,266464880,12570,12570,12570,12570,0
|
|
20231017,123800,266464880,12570,12570,12570,12570,0
|
|
20231017,123700,266464880,12570,12570,12570,12570,31
|
|
20231017,123600,266075210,12570,12570,12570,12570,0
|
|
20231017,123500,266075210,12570,12570,12570,12570,0
|
|
20231017,123400,266075210,12570,12570,12570,12570,5
|
|
20231017,123300,266012360,12570,12570,12570,12570,0
|
|
20231017,123200,266012360,12570,12570,12570,12570,0
|
|
20231017,123100,266012360,12570,12570,12570,12570,0
|
|
20231017,123000,266012360,12570,12570,12570,12570,0
|
|
20231017,122900,266012360,12570,12570,12570,12570,0
|
|
20231017,122800,266012360,12570,12570,12570,12570,0
|
|
20231017,122700,266012360,12570,12530,12570,12530,251
|
|
20231017,122600,262864860,12480,12480,12480,12480,0
|
|
20231017,122500,262864860,12480,12480,12480,12480,0
|
|
20231017,122400,262864860,12480,12480,12480,12480,20
|
|
20231017,122300,262615260,12480,12480,12480,12480,156
|
|
20231017,122200,260668380,12480,12480,12480,12480,29
|
|
20231017,122100,260306460,12430,12430,12430,12430,0
|
|
20231017,122000,260306460,12430,12430,12430,12430,0
|
|
20231017,121900,260306460,12430,12430,12430,12430,0
|
|
20231017,121800,260306460,12430,12460,12460,12430,96
|
|
20231017,121700,259110740,12540,12540,12540,12540,0
|
|
20231017,121600,259110740,12540,12500,12540,12500,136
|
|
20231017,121500,257405820,12490,12500,12500,12490,11
|
|
20231017,121400,257268420,12500,12500,12500,12500,5
|
|
20231017,121300,257205920,12540,12540,12540,12540,0
|
|
20231017,121200,257205920,12540,12540,12540,12540,5
|
|
20231017,121100,257143220,12500,12500,12500,12500,0
|
|
20231017,121000,257143220,12500,12500,12500,12500,0
|
|
20231017,120900,257143220,12500,12500,12500,12500,0
|
|
20231017,120800,257143220,12500,12500,12500,12500,0
|
|
20231017,120700,257143220,12500,12500,12500,12500,0
|
|
20231017,120600,257143220,12500,12500,12500,12500,0
|
|
20231017,120500,257143220,12500,12500,12500,12500,0
|
|
20231017,120400,257143220,12500,12500,12500,12500,0
|
|
20231017,120300,257143220,12500,12500,12500,12500,0
|
|
20231017,120200,257143220,12500,12500,12500,12500,0
|
|
20231017,120100,257143220,12500,12500,12500,12500,0
|
|
20231017,120000,257143220,12500,12500,12500,12500,41
|
|
20231017,115900,256630720,12500,12500,12500,12500,161
|
|
20231017,115800,254618220,12500,12520,12520,12500,117
|
|
20231017,115700,253153780,12410,12410,12410,12410,0
|
|
20231017,115600,253153780,12410,12410,12410,12410,0
|
|
20231017,115500,253153780,12410,12410,12410,12410,0
|
|
20231017,115400,253153780,12410,12540,12540,12410,200
|
|
20231017,115300,250654890,12570,12570,12570,12570,10
|
|
20231017,115200,250529190,12580,12580,12580,12580,0
|
|
20231017,115100,250529190,12580,12580,12580,12580,0
|
|
20231017,115000,250529190,12580,12580,12580,12580,0
|
|
20231017,114900,250529190,12580,12580,12580,12580,0
|
|
20231017,114800,250529190,12580,12580,12580,12580,0
|
|
20231017,114700,250529190,12580,12580,12580,12580,0
|
|
20231017,114600,250529190,12580,12580,12580,12580,34
|
|
20231017,114500,250101470,12580,12580,12580,12580,1
|
|
20231017,114400,250088890,12600,12600,12600,12600,0
|
|
20231017,114300,250088890,12600,12600,12600,12600,0
|
|
20231017,114200,250088890,12600,12610,12610,12600,50
|
|
20231017,114100,249458870,12600,12610,12610,12600,49
|
|
20231017,114000,248841280,12620,12620,12620,12620,0
|
|
20231017,113900,248841280,12620,12620,12620,12620,2
|
|
20231017,113800,248816040,12610,12610,12610,12610,0
|
|
20231017,113700,248816040,12610,12610,12610,12610,0
|
|
20231017,113600,248816040,12610,12610,12610,12610,13
|
|
20231017,113500,248652110,12640,12640,12640,12640,0
|
|
20231017,113400,248652110,12640,12640,12640,12640,0
|
|
20231017,113300,248652110,12640,12640,12640,12640,0
|
|
20231017,113200,248652110,12640,12640,12640,12640,1
|
|
20231017,113100,248639470,12610,12610,12610,12610,100
|
|
20231017,113000,247378470,12610,12610,12610,12610,1
|
|
20231017,112900,247365860,12610,12610,12610,12610,0
|
|
20231017,112800,247365860,12610,12620,12620,12610,11
|
|
20231017,112700,247227140,12610,12610,12610,12610,0
|
|
20231017,112600,247227140,12610,12610,12610,12610,0
|
|
20231017,112500,247227140,12610,12640,12640,12610,291
|
|
20231017,112400,243556110,12650,12650,12650,12650,0
|
|
20231017,112300,243556110,12650,12650,12650,12650,0
|
|
20231017,112200,243556110,12650,12650,12650,12650,0
|
|
20231017,112100,243556110,12650,12650,12650,12650,1
|
|
20231017,112000,243543460,12650,12650,12650,12650,39
|
|
20231017,111900,243050110,12650,12590,12650,12590,15
|
|
20231017,111800,242860960,12650,12650,12650,12650,0
|
|
20231017,111700,242860960,12650,12650,12650,12650,0
|
|
20231017,111600,242860960,12650,12650,12650,12650,0
|
|
20231017,111500,242860960,12650,12650,12650,12650,102
|
|
20231017,111400,241570660,12650,12650,12650,12650,8
|
|
20231017,111300,241469460,12650,12670,12680,12650,12
|
|
20231017,111200,241317530,12660,12670,12670,12650,10
|
|
20231017,111100,241190920,12680,12680,12680,12670,7
|
|
20231017,111000,241102170,12680,12650,12680,12650,32
|
|
20231017,110900,240697340,12590,12590,12590,12590,0
|
|
20231017,110800,240697340,12590,12590,12590,12590,0
|
|
20231017,110700,240697340,12590,12590,12590,12590,1
|
|
20231017,110600,240684750,12650,12650,12650,12650,0
|
|
20231017,110500,240684750,12650,12680,12680,12650,145
|
|
20231017,110400,238847860,12710,12740,12740,12710,7
|
|
20231017,110300,238758770,12740,12690,12740,12690,462
|
|
20231017,110200,232889010,12680,12660,12680,12660,274
|
|
20231017,110100,229416560,12660,12630,12660,12630,479
|
|
20231017,110000,223363920,12620,12560,12630,12560,1417
|
|
20231017,105900,205510460,12560,12560,12560,12560,7
|
|
20231017,105800,205422540,12540,12540,12540,12540,100
|
|
20231017,105700,204168540,12540,12540,12540,12540,0
|
|
20231017,105600,204168540,12540,12540,12540,12540,0
|
|
20231017,105500,204168540,12540,12500,12540,12500,872
|
|
20231017,105400,193243430,12500,12500,12500,12500,0
|
|
20231017,105300,193243430,12500,12500,12500,12500,340
|
|
20231017,105200,188993430,12500,12500,12500,12500,16
|
|
20231017,105100,188793430,12500,12500,12500,12500,2
|
|
20231017,105000,188768430,12500,12500,12500,12500,11
|
|
20231017,104900,188630930,12520,12520,12520,12520,0
|
|
20231017,104800,188630930,12520,12510,12520,12510,79
|
|
20231017,104700,187641950,12520,12520,12520,12520,131
|
|
20231017,104600,186001830,12520,12520,12520,12520,1
|
|
20231017,104500,185989310,12520,12520,12520,12520,70
|
|
20231017,104400,185112910,12520,12520,12520,12520,0
|
|
20231017,104300,185112910,12520,12520,12520,12520,0
|
|
20231017,104200,185112910,12520,12520,12520,12520,0
|
|
20231017,104100,185112910,12520,12520,12520,12520,79
|
|
20231017,104000,184123830,12540,12540,12540,12540,0
|
|
20231017,103900,184123830,12540,12540,12540,12540,174
|
|
20231017,103800,181941870,12560,12560,12560,12560,0
|
|
20231017,103700,181941870,12560,12560,12560,12560,0
|
|
20231017,103600,181941870,12560,12560,12560,12560,0
|
|
20231017,103500,181941870,12560,12560,12560,12560,0
|
|
20231017,103400,181941870,12560,12560,12560,12560,5
|
|
20231017,103300,181879070,12570,12570,12570,12570,0
|
|
20231017,103200,181879070,12570,12570,12570,12570,10
|
|
20231017,103100,181753370,12570,12570,12570,12570,110
|
|
20231017,103000,180370670,12570,12520,12570,12520,174
|
|
20231017,102900,178188780,12540,12540,12540,12540,0
|
|
20231017,102800,178188780,12540,12540,12540,12540,0
|
|
20231017,102700,178188780,12540,12540,12540,12540,0
|
|
20231017,102600,178188780,12540,12530,12540,12530,2
|
|
20231017,102500,178163710,12470,12470,12470,12470,0
|
|
20231017,102400,178163710,12470,12470,12470,12470,30
|
|
20231017,102300,177789610,12550,12550,12550,12550,0
|
|
20231017,102200,177789610,12550,12520,12550,12520,154
|
|
20231017,102100,175857050,12520,12520,12520,12520,0
|
|
20231017,102000,175857050,12520,12520,12520,12520,0
|
|
20231017,101900,175857050,12520,12520,12520,12520,0
|
|
20231017,101800,175857050,12520,12520,12520,12520,0
|
|
20231017,101700,175857050,12520,12530,12530,12520,15
|
|
20231017,101600,175669170,12520,12520,12520,12520,1
|
|
20231017,101500,175656650,12520,12490,12520,12490,575
|
|
20231017,101400,168469000,12430,12430,12430,12430,0
|
|
20231017,101300,168469000,12430,12430,12430,12430,0
|
|
20231017,101200,168469000,12430,12430,12430,12430,10
|
|
20231017,101100,168344700,12420,12420,12420,12420,0
|
|
20231017,101000,168344700,12420,12420,12420,12420,0
|
|
20231017,100900,168344700,12420,12420,12420,12420,0
|
|
20231017,100800,168344700,12420,12420,12420,12420,150
|
|
20231017,100700,166481700,12420,12420,12420,12420,10
|
|
20231017,100600,166357500,12450,12450,12450,12450,1
|
|
20231017,100500,166345050,12420,12420,12420,12420,0
|
|
20231017,100400,166345050,12420,12420,12420,12420,0
|
|
20231017,100300,166345050,12420,12420,12420,12420,1
|
|
20231017,100200,166332630,12420,12420,12420,12420,0
|
|
20231017,100100,166332630,12420,12420,12420,12420,1
|
|
20231017,100000,166320210,12450,12430,12450,12430,15
|
|
20231017,095900,166133590,12420,12420,12420,12420,7
|
|
20231017,095800,166046650,12410,12410,12410,12410,0
|
|
20231017,095700,166046650,12410,12450,12450,12410,37
|
|
20231017,095600,165586550,12450,12460,12470,12450,105
|
|
20231017,095500,164279170,12450,12490,12490,12450,206
|
|
20231017,095400,161709840,12490,12490,12490,12490,15
|
|
20231017,095300,161522490,12480,12490,12490,12480,30
|
|
20231017,095200,161147900,12490,12500,12500,12490,274
|
|
20231017,095100,157725620,12500,12500,12500,12500,43
|
|
20231017,095000,157188120,12500,12510,12550,12500,440
|
|
20231017,094900,151677850,12520,12520,12520,12520,0
|
|
20231017,094800,151677850,12520,12520,12520,12520,0
|
|
20231017,094700,151677850,12520,12520,12520,12520,8
|
|
20231017,094600,151577690,12530,12530,12530,12530,19
|
|
20231017,094500,151339620,12530,12520,12530,12520,11
|
|
20231017,094400,151201800,12510,12510,12510,12510,13
|
|
20231017,094300,151039170,12500,12530,12530,12490,400
|
|
20231017,094200,146037260,12550,12550,12550,12550,0
|
|
20231017,094100,146037260,12550,12580,12590,12550,233
|
|
20231017,094000,143110810,12580,12600,12600,12580,205
|
|
20231017,093900,140529460,12590,12600,12610,12590,264
|
|
20231017,093800,137203080,12600,12570,12600,12570,639
|
|
20231017,093700,129154870,12580,12530,12580,12530,530
|
|
20231017,093600,122500440,12530,12520,12530,12520,170
|
|
20231017,093500,120370440,12530,12530,12550,12520,450
|
|
20231017,093400,114730510,12520,12540,12540,12510,60
|
|
20231017,093300,113978900,12540,12550,12550,12540,142
|
|
20231017,093200,112198150,12540,12580,12580,12540,267
|
|
20231017,093100,108848890,12580,12510,12580,12490,1054
|
|
20231017,093000,95622520,12510,12470,12510,12470,805
|
|
20231017,092900,85572900,12460,12460,12470,12460,107
|
|
20231017,092800,84239630,12460,12460,12480,12460,117
|
|
20231017,092700,82780510,12470,12420,12470,12420,381
|
|
20231017,092600,78038430,12410,12410,12410,12410,6
|
|
20231017,092500,77963970,12400,12410,12410,12390,183
|
|
20231017,092400,75694110,12400,12370,12400,12370,259
|
|
20231017,092300,72484380,12360,12340,12360,12340,137
|
|
20231017,092200,70792430,12320,12320,12340,12310,195
|
|
20231017,092100,68389210,12300,12280,12300,12280,31
|
|
20231017,092000,68008130,12280,12280,12280,12280,0
|
|
20231017,091900,68008130,12280,12350,12350,12280,88
|
|
20231017,091800,66922850,12350,12280,12350,12280,3
|
|
20231017,091700,66885940,12280,12320,12320,12280,400
|
|
20231017,091600,61968440,12360,12340,12360,12330,164
|
|
20231017,091500,59944340,12340,12290,12340,12290,467
|
|
20231017,091400,54187420,12290,12250,12290,12250,943
|
|
20231017,091300,42612190,12240,12230,12240,12230,11
|
|
20231017,091200,42477620,12250,12230,12250,12230,81
|
|
20231017,091100,41485590,12240,12240,12240,12240,2
|
|
20231017,091000,41461110,12230,12220,12230,12220,11
|
|
20231017,090900,41326650,12260,12260,12260,12260,0
|
|
20231017,090800,41326650,12260,12300,12300,12260,877
|
|
20231017,090700,30564130,12300,12270,12300,12270,81
|
|
20231017,090600,29569560,12290,12140,12310,12140,1007
|
|
20231017,090500,17251890,12140,12140,12180,12140,864
|
|
20231017,090400,6753620,12140,12140,12140,12140,102
|
|
20231017,090300,5515340,12120,12130,12140,12120,79
|
|
20231017,090200,4557160,12190,12190,12190,12130,14
|
|
20231017,090100,4386980,12220,12220,12220,12220,0
|
|
20231017,090000,4386980,12220,12220,12220,12220,359
|