682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201900,343308090,11400,11400,11400,11400,1169
|
|
20231020,201800,343308090,11400,11400,11400,11400,0
|
|
20231020,201700,343308090,11400,11400,11400,11400,0
|
|
20231020,201600,343308090,11400,11400,11400,11400,0
|
|
20231020,201500,343308090,11400,11400,11400,11400,0
|
|
20231020,201400,343308090,11400,11400,11400,11400,0
|
|
20231020,201300,343308090,11400,11400,11400,11400,0
|
|
20231020,201200,343308090,11400,11400,11400,11400,0
|
|
20231020,201100,343308090,11400,11400,11400,11400,0
|
|
20231020,201000,343308090,11400,11400,11400,11400,0
|
|
20231020,200900,343308090,11400,11400,11400,11400,0
|
|
20231020,200800,343308090,11400,11400,11400,11400,0
|
|
20231020,200700,343308090,11400,11400,11400,11400,0
|
|
20231020,200600,343308090,11400,11400,11400,11400,0
|
|
20231020,200500,343308090,11400,11400,11400,11400,0
|
|
20231020,200400,343308090,11400,11400,11400,11400,0
|
|
20231020,200300,343308090,11400,11400,11400,11400,0
|
|
20231020,200200,343308090,11400,11400,11400,11400,0
|
|
20231020,200100,343308090,11400,11400,11400,11400,0
|
|
20231020,200000,343308090,11400,11400,11400,11400,0
|
|
20231020,195900,343308090,11400,11400,11400,11400,0
|
|
20231020,195800,343308090,11400,11400,11400,11400,0
|
|
20231020,195700,343308090,11400,11400,11400,11400,0
|
|
20231020,195600,343308090,11400,11400,11400,11400,0
|
|
20231020,195500,343308090,11400,11400,11400,11400,0
|
|
20231020,195400,343308090,11400,11400,11400,11400,0
|
|
20231020,195300,343308090,11400,11400,11400,11400,0
|
|
20231020,195200,343308090,11400,11400,11400,11400,0
|
|
20231020,195100,343308090,11400,11400,11400,11400,0
|
|
20231020,195000,343308090,11400,11400,11400,11400,0
|
|
20231020,194900,343308090,11400,11400,11400,11400,1169
|
|
20231020,194800,343308090,11400,11400,11400,11400,0
|
|
20231020,194700,343308090,11400,11400,11400,11400,0
|
|
20231020,194600,343308090,11400,11400,11400,11400,0
|
|
20231020,194500,343308090,11400,11400,11400,11400,0
|
|
20231020,194400,343308090,11400,11400,11400,11400,0
|
|
20231020,194300,343308090,11400,11400,11400,11400,0
|
|
20231020,194200,343308090,11400,11400,11400,11400,0
|
|
20231020,194100,343308090,11400,11400,11400,11400,0
|
|
20231020,194000,343308090,11400,11400,11400,11400,0
|
|
20231020,193900,343308090,11400,11400,11400,11400,0
|
|
20231020,193800,343308090,11400,11400,11400,11400,0
|
|
20231020,193700,343308090,11400,11400,11400,11400,0
|
|
20231020,193600,343308090,11400,11400,11400,11400,0
|
|
20231020,193500,343308090,11400,11400,11400,11400,0
|
|
20231020,193400,343308090,11400,11400,11400,11400,0
|
|
20231020,193300,343308090,11400,11400,11400,11400,0
|
|
20231020,193200,343308090,11400,11400,11400,11400,0
|
|
20231020,193100,343308090,11400,11400,11400,11400,0
|
|
20231020,193000,343308090,11400,11400,11400,11400,0
|
|
20231020,192900,343308090,11400,11400,11400,11400,0
|
|
20231020,192800,343308090,11400,11400,11400,11400,0
|
|
20231020,192700,343308090,11400,11400,11400,11400,0
|
|
20231020,192600,343308090,11400,11400,11400,11400,0
|
|
20231020,192500,343308090,11400,11400,11400,11400,0
|
|
20231020,192400,343308090,11400,11400,11400,11400,0
|
|
20231020,192300,343308090,11400,11400,11400,11400,0
|
|
20231020,192200,343308090,11400,11400,11400,11400,0
|
|
20231020,192100,343308090,11400,11400,11400,11400,0
|
|
20231020,192000,343308090,11400,11400,11400,11400,0
|
|
20231020,191900,343308090,11400,11400,11400,11400,1169
|
|
20231020,191800,343308090,11400,11400,11400,11400,0
|
|
20231020,191700,343308090,11400,11400,11400,11400,0
|
|
20231020,191600,343308090,11400,11400,11400,11400,0
|
|
20231020,191500,343308090,11400,11400,11400,11400,0
|
|
20231020,191400,343308090,11400,11400,11400,11400,0
|
|
20231020,191300,343308090,11400,11400,11400,11400,0
|
|
20231020,191200,343308090,11400,11400,11400,11400,0
|
|
20231020,191100,343308090,11400,11400,11400,11400,0
|
|
20231020,191000,343308090,11400,11400,11400,11400,0
|
|
20231020,190900,343308090,11400,11400,11400,11400,0
|
|
20231020,190800,343308090,11400,11400,11400,11400,0
|
|
20231020,190700,343308090,11400,11400,11400,11400,0
|
|
20231020,190600,343308090,11400,11400,11400,11400,0
|
|
20231020,190500,343308090,11400,11400,11400,11400,0
|
|
20231020,190400,343308090,11400,11400,11400,11400,0
|
|
20231020,190300,343308090,11400,11400,11400,11400,0
|
|
20231020,190200,343308090,11400,11400,11400,11400,0
|
|
20231020,190100,343308090,11400,11400,11400,11400,0
|
|
20231020,190000,343308090,11400,11400,11400,11400,0
|
|
20231020,185900,343308090,11400,11400,11400,11400,0
|
|
20231020,185800,343308090,11400,11400,11400,11400,0
|
|
20231020,185700,343308090,11400,11400,11400,11400,0
|
|
20231020,185600,343308090,11400,11400,11400,11400,0
|
|
20231020,185500,343308090,11400,11400,11400,11400,0
|
|
20231020,185400,343308090,11400,11400,11400,11400,0
|
|
20231020,185300,343308090,11400,11400,11400,11400,0
|
|
20231020,185200,343308090,11400,11400,11400,11400,0
|
|
20231020,185100,343308090,11400,11400,11400,11400,0
|
|
20231020,185000,343308090,11400,11400,11400,11400,0
|
|
20231020,184900,343308090,11400,11400,11400,11400,1169
|
|
20231020,184800,343308090,11400,11400,11400,11400,0
|
|
20231020,184700,343308090,11400,11400,11400,11400,0
|
|
20231020,184600,343308090,11400,11400,11400,11400,0
|
|
20231020,184500,343308090,11400,11400,11400,11400,0
|
|
20231020,184400,343308090,11400,11400,11400,11400,0
|
|
20231020,184300,343308090,11400,11400,11400,11400,0
|
|
20231020,184200,343308090,11400,11400,11400,11400,0
|
|
20231020,184100,343308090,11400,11400,11400,11400,0
|
|
20231020,184000,343308090,11400,11400,11400,11400,0
|
|
20231020,183900,343308090,11400,11400,11400,11400,0
|
|
20231020,183800,343308090,11400,11400,11400,11400,0
|
|
20231020,183700,343308090,11400,11400,11400,11400,0
|
|
20231020,183600,343308090,11400,11400,11400,11400,0
|
|
20231020,183500,343308090,11400,11400,11400,11400,0
|
|
20231020,183400,343308090,11400,11400,11400,11400,0
|
|
20231020,183300,343308090,11400,11400,11400,11400,0
|
|
20231020,183200,343308090,11400,11400,11400,11400,0
|
|
20231020,183100,343308090,11400,11400,11400,11400,0
|
|
20231020,183000,343308090,11400,11400,11400,11400,0
|
|
20231020,182900,343308090,11400,11400,11400,11400,0
|
|
20231020,182800,343308090,11400,11400,11400,11400,0
|
|
20231020,182700,343308090,11400,11400,11400,11400,0
|
|
20231020,182600,343308090,11400,11400,11400,11400,0
|
|
20231020,182500,343308090,11400,11400,11400,11400,0
|
|
20231020,182400,343308090,11400,11400,11400,11400,0
|
|
20231020,182300,343308090,11400,11400,11400,11400,0
|
|
20231020,182200,343308090,11400,11400,11400,11400,0
|
|
20231020,182100,343308090,11400,11400,11400,11400,0
|
|
20231020,182000,343308090,11400,11400,11400,11400,0
|
|
20231020,181900,343308090,11400,11400,11400,11400,1169
|
|
20231020,181800,343308090,11400,11400,11400,11400,0
|
|
20231020,181700,343308090,11400,11400,11400,11400,0
|
|
20231020,181600,343308090,11400,11400,11400,11400,0
|
|
20231020,181500,343308090,11400,11400,11400,11400,0
|
|
20231020,181400,343308090,11400,11400,11400,11400,0
|
|
20231020,181300,343308090,11400,11400,11400,11400,0
|
|
20231020,181200,343308090,11400,11400,11400,11400,0
|
|
20231020,181100,343308090,11400,11400,11400,11400,0
|
|
20231020,181000,343308090,11400,11400,11400,11400,0
|
|
20231020,180900,343308090,11400,11400,11400,11400,0
|
|
20231020,180800,343308090,11400,11400,11400,11400,0
|
|
20231020,180700,343308090,11400,11400,11400,11400,0
|
|
20231020,180600,343308090,11400,11400,11400,11400,0
|
|
20231020,180500,343308090,11400,11400,11400,11400,0
|
|
20231020,180400,343308090,11400,11400,11400,11400,0
|
|
20231020,180300,343308090,11400,11400,11400,11400,0
|
|
20231020,180200,343308090,11400,11400,11400,11400,0
|
|
20231020,180100,343308090,11400,11400,11400,11400,0
|
|
20231020,180000,343308090,11400,11400,11400,11400,0
|
|
20231020,175900,343308090,11400,11400,11400,11400,0
|
|
20231020,175800,343308090,11400,11400,11400,11400,0
|
|
20231020,175700,343308090,11400,11400,11400,11400,0
|
|
20231020,175600,343308090,11400,11400,11400,11400,0
|
|
20231020,175500,343308090,11400,11400,11400,11400,0
|
|
20231020,175400,343308090,11400,11400,11400,11400,0
|
|
20231020,175300,343308090,11400,11400,11400,11400,0
|
|
20231020,175200,343308090,11400,11400,11400,11400,0
|
|
20231020,175100,343308090,11400,11400,11400,11400,0
|
|
20231020,175000,343308090,11400,11400,11400,11400,0
|
|
20231020,174900,343308090,11400,11400,11400,11400,1169
|
|
20231020,174800,343308090,11400,11400,11400,11400,0
|
|
20231020,174700,343308090,11400,11400,11400,11400,0
|
|
20231020,174600,343308090,11400,11400,11400,11400,0
|
|
20231020,174500,343308090,11400,11400,11400,11400,0
|
|
20231020,174400,343308090,11400,11400,11400,11400,0
|
|
20231020,174300,343308090,11400,11400,11400,11400,0
|
|
20231020,174200,343308090,11400,11400,11400,11400,0
|
|
20231020,174100,343308090,11400,11400,11400,11400,0
|
|
20231020,174000,343308090,11400,11400,11400,11400,0
|
|
20231020,173900,343308090,11400,11400,11400,11400,0
|
|
20231020,173800,343308090,11400,11400,11400,11400,0
|
|
20231020,173700,343308090,11400,11400,11400,11400,0
|
|
20231020,173600,343308090,11400,11400,11400,11400,0
|
|
20231020,173500,343308090,11400,11400,11400,11400,0
|
|
20231020,173400,343308090,11400,11400,11400,11400,0
|
|
20231020,173300,343308090,11400,11400,11400,11400,0
|
|
20231020,173200,343308090,11400,11400,11400,11400,0
|
|
20231020,173100,343308090,11400,11400,11400,11400,0
|
|
20231020,173000,343308090,11400,11400,11400,11400,0
|
|
20231020,172900,343308090,11400,11400,11400,11400,0
|
|
20231020,172800,343308090,11400,11400,11400,11400,0
|
|
20231020,172700,343308090,11400,11400,11400,11400,0
|
|
20231020,172600,343308090,11400,11400,11400,11400,0
|
|
20231020,172500,343308090,11400,11400,11400,11400,0
|
|
20231020,172400,343308090,11400,11400,11400,11400,0
|
|
20231020,172300,343308090,11400,11400,11400,11400,0
|
|
20231020,172200,343308090,11400,11400,11400,11400,0
|
|
20231020,172100,343308090,11400,11400,11400,11400,0
|
|
20231020,172000,343308090,11400,11400,11400,11400,0
|
|
20231020,171900,343308090,11400,11400,11400,11400,1169
|
|
20231020,171800,343308090,11400,11400,11400,11400,0
|
|
20231020,171700,343308090,11400,11400,11400,11400,0
|
|
20231020,171600,343308090,11400,11400,11400,11400,0
|
|
20231020,171500,343308090,11400,11400,11400,11400,0
|
|
20231020,171400,343308090,11400,11400,11400,11400,0
|
|
20231020,171300,343308090,11400,11400,11400,11400,0
|
|
20231020,171200,343308090,11400,11400,11400,11400,0
|
|
20231020,171100,343308090,11400,11400,11400,11400,0
|
|
20231020,171000,343308090,11400,11400,11400,11400,0
|
|
20231020,170900,343308090,11400,11400,11400,11400,0
|
|
20231020,170800,343308090,11400,11400,11400,11400,0
|
|
20231020,170700,343308090,11400,11400,11400,11400,0
|
|
20231020,170600,343308090,11400,11400,11400,11400,0
|
|
20231020,170500,343308090,11400,11400,11400,11400,0
|
|
20231020,170400,343308090,11400,11400,11400,11400,0
|
|
20231020,170300,343308090,11400,11400,11400,11400,0
|
|
20231020,170200,343308090,11400,11400,11400,11400,0
|
|
20231020,170100,343308090,11400,11400,11400,11400,0
|
|
20231020,170000,343308090,11400,11400,11400,11400,0
|
|
20231020,165900,343308090,11400,11400,11400,11400,0
|
|
20231020,165800,343308090,11400,11400,11400,11400,0
|
|
20231020,165700,343308090,11400,11400,11400,11400,0
|
|
20231020,165600,343308090,11400,11400,11400,11400,0
|
|
20231020,165500,343308090,11400,11400,11400,11400,0
|
|
20231020,165400,343308090,11400,11400,11400,11400,0
|
|
20231020,165300,343308090,11400,11400,11400,11400,0
|
|
20231020,165200,343308090,11400,11400,11400,11400,0
|
|
20231020,165100,343308090,11400,11400,11400,11400,0
|
|
20231020,165000,343308090,11400,11400,11400,11400,0
|
|
20231020,164900,343308090,11400,11400,11400,11400,1169
|
|
20231020,164800,343308090,11400,11400,11400,11400,0
|
|
20231020,164700,343308090,11400,11400,11400,11400,0
|
|
20231020,164600,343308090,11400,11400,11400,11400,0
|
|
20231020,164500,343308090,11400,11400,11400,11400,0
|
|
20231020,164400,343308090,11400,11400,11400,11400,0
|
|
20231020,164300,343308090,11400,11400,11400,11400,0
|
|
20231020,164200,343308090,11400,11400,11400,11400,0
|
|
20231020,164100,343308090,11400,11400,11400,11400,0
|
|
20231020,164000,343308090,11400,11400,11400,11400,0
|
|
20231020,163900,343308090,11400,11400,11400,11400,0
|
|
20231020,163800,343308090,11400,11400,11400,11400,0
|
|
20231020,163700,343308090,11400,11400,11400,11400,0
|
|
20231020,163600,343308090,11400,11400,11400,11400,0
|
|
20231020,163500,343308090,11400,11400,11400,11400,0
|
|
20231020,163400,343308090,11400,11400,11400,11400,0
|
|
20231020,163300,343308090,11400,11400,11400,11400,0
|
|
20231020,163200,343308090,11400,11400,11400,11400,0
|
|
20231020,163100,343308090,11400,11400,11400,11400,0
|
|
20231020,163000,343308090,11400,11400,11400,11400,0
|
|
20231020,162900,343308090,11400,11400,11400,11400,0
|
|
20231020,162800,343308090,11400,11400,11400,11400,0
|
|
20231020,162700,343308090,11400,11400,11400,11400,0
|
|
20231020,162600,343308090,11400,11400,11400,11400,0
|
|
20231020,162500,343308090,11400,11400,11400,11400,0
|
|
20231020,162400,343308090,11400,11400,11400,11400,0
|
|
20231020,162300,343308090,11400,11400,11400,11400,0
|
|
20231020,162200,343308090,11400,11400,11400,11400,0
|
|
20231020,162100,343308090,11400,11400,11400,11400,0
|
|
20231020,162000,343308090,11400,11400,11400,11400,0
|
|
20231020,161900,343308090,11400,11400,11400,11400,1169
|
|
20231020,161800,343308090,11400,11400,11400,11400,0
|
|
20231020,161700,343308090,11400,11400,11400,11400,0
|
|
20231020,161600,343308090,11400,11400,11400,11400,0
|
|
20231020,161500,343308090,11400,11400,11400,11400,0
|
|
20231020,161400,343308090,11400,11400,11400,11400,0
|
|
20231020,161300,343308090,11400,11400,11400,11400,0
|
|
20231020,161200,343308090,11400,11400,11400,11400,0
|
|
20231020,161100,343308090,11400,11400,11400,11400,0
|
|
20231020,161000,343308090,11400,11400,11400,11400,0
|
|
20231020,160900,343308090,11400,11400,11400,11400,0
|
|
20231020,160800,343308090,11400,11400,11400,11400,0
|
|
20231020,160700,343308090,11400,11400,11400,11400,0
|
|
20231020,160600,343308090,11400,11400,11400,11400,0
|
|
20231020,160500,343308090,11400,11400,11400,11400,0
|
|
20231020,160400,343308090,11400,11400,11400,11400,0
|
|
20231020,160300,343308090,11400,11400,11400,11400,0
|
|
20231020,160200,343308090,11400,11400,11400,11400,0
|
|
20231020,160100,343308090,11400,11400,11400,11400,0
|
|
20231020,160000,343308090,11400,11400,11400,11400,0
|
|
20231020,155900,343308090,11400,11400,11400,11400,0
|
|
20231020,155800,343308090,11400,11400,11400,11400,0
|
|
20231020,155700,343308090,11400,11400,11400,11400,0
|
|
20231020,155600,343308090,11400,11400,11400,11400,0
|
|
20231020,155500,343308090,11400,11400,11400,11400,0
|
|
20231020,155400,343308090,11400,11400,11400,11400,0
|
|
20231020,155300,343308090,11400,11400,11400,11400,0
|
|
20231020,155200,343308090,11400,11400,11400,11400,0
|
|
20231020,155100,343308090,11400,11400,11400,11400,0
|
|
20231020,155000,343308090,11400,11400,11400,11400,0
|
|
20231020,154900,343308090,11400,11400,11400,11400,1169
|
|
20231020,154800,343308090,11400,11400,11400,11400,0
|
|
20231020,154700,343308090,11400,11400,11400,11400,0
|
|
20231020,154600,343308090,11400,11400,11400,11400,0
|
|
20231020,154500,343308090,11400,11400,11400,11400,0
|
|
20231020,154400,343308090,11400,11400,11400,11400,0
|
|
20231020,154300,343308090,11400,11400,11400,11400,0
|
|
20231020,154200,343308090,11400,11400,11400,11400,0
|
|
20231020,154100,343308090,11400,11400,11400,11400,0
|
|
20231020,154000,343308090,11400,11400,11400,11400,0
|
|
20231020,153900,343308090,11400,11400,11400,11400,0
|
|
20231020,153800,343308090,11400,11400,11400,11400,0
|
|
20231020,153700,343308090,11400,11400,11400,11400,0
|
|
20231020,153600,343308090,11400,11400,11400,11400,0
|
|
20231020,153500,343308090,11400,11400,11400,11400,0
|
|
20231020,153400,343308090,11400,11400,11400,11400,0
|
|
20231020,153300,343308090,11400,11400,11400,11400,0
|
|
20231020,153200,343308090,11400,11400,11400,11400,0
|
|
20231020,153100,343308090,11400,11400,11400,11400,0
|
|
20231020,153000,343308090,11400,11400,11400,11400,1169
|
|
20231020,152900,329981490,11460,11460,11460,11460,0
|
|
20231020,152800,329981490,11460,11460,11460,11460,0
|
|
20231020,152700,329981490,11460,11460,11460,11460,0
|
|
20231020,152600,329981490,11460,11460,11460,11460,0
|
|
20231020,152500,329981490,11460,11460,11460,11460,0
|
|
20231020,152400,329981490,11460,11460,11460,11460,0
|
|
20231020,152300,329981490,11460,11460,11460,11460,0
|
|
20231020,152200,329981490,11460,11460,11460,11460,0
|
|
20231020,152100,329981490,11460,11460,11460,11460,0
|
|
20231020,152000,329981490,11460,11460,11460,11460,0
|
|
20231020,151900,329981490,11460,11410,11460,11410,66
|
|
20231020,151800,329226360,11400,11410,11410,11400,8
|
|
20231020,151700,329135150,11440,11440,11440,11440,34
|
|
20231020,151600,328746190,11440,11440,11440,11440,0
|
|
20231020,151500,328746190,11440,11430,11440,11400,528
|
|
20231020,151400,322719800,11440,11450,11450,11440,184
|
|
20231020,151300,320614550,11450,11460,11460,11450,152
|
|
20231020,151200,318873980,11460,11460,11460,11460,5
|
|
20231020,151100,318816680,11460,11460,11460,11460,0
|
|
20231020,151000,318816680,11460,11460,11460,11460,0
|
|
20231020,150900,318816680,11460,11460,11460,11460,0
|
|
20231020,150800,318816680,11460,11460,11460,11460,51
|
|
20231020,150700,318232220,11450,11460,11460,11450,17
|
|
20231020,150600,318037410,11460,11450,11460,11440,129
|
|
20231020,150500,316561540,11450,11450,11450,11450,3
|
|
20231020,150400,316527190,11450,11450,11450,11450,9
|
|
20231020,150300,316424140,11450,11450,11450,11450,64
|
|
20231020,150200,315691340,11450,11460,11460,11450,182
|
|
20231020,150100,313607000,11470,11470,11470,11470,40
|
|
20231020,150000,313148200,11470,11480,11480,11470,107
|
|
20231020,145900,311920320,11490,11490,11490,11490,10
|
|
20231020,145800,311805420,11490,11490,11490,11490,0
|
|
20231020,145700,311805420,11490,11490,11490,11490,0
|
|
20231020,145600,311805420,11490,11490,11490,11490,0
|
|
20231020,145500,311805420,11490,11490,11490,11490,5
|
|
20231020,145400,311747970,11540,11540,11540,11540,0
|
|
20231020,145300,311747970,11540,11490,11540,11490,19
|
|
20231020,145200,311529610,11500,11500,11500,11500,0
|
|
20231020,145100,311529610,11500,11500,11500,11500,2
|
|
20231020,145000,311506610,11500,11500,11500,11500,0
|
|
20231020,144900,311506610,11500,11500,11500,11500,0
|
|
20231020,144800,311506610,11500,11500,11500,11500,0
|
|
20231020,144700,311506610,11500,11500,11500,11500,1
|
|
20231020,144600,311495110,11500,11500,11500,11500,4
|
|
20231020,144500,311449110,11490,11490,11490,11490,22
|
|
20231020,144400,311196330,11500,11500,11500,11500,0
|
|
20231020,144300,311196330,11500,11500,11500,11500,140
|
|
20231020,144200,309586330,11500,11500,11500,11500,0
|
|
20231020,144100,309586330,11500,11500,11500,11500,10
|
|
20231020,144000,309471330,11500,11500,11500,11500,5
|
|
20231020,143900,309413830,11500,11500,11500,11500,0
|
|
20231020,143800,309413830,11500,11500,11500,11500,0
|
|
20231020,143700,309413830,11500,11510,11510,11500,19
|
|
20231020,143600,309195320,11530,11540,11540,11530,43
|
|
20231020,143500,308699110,11570,11540,11570,11540,2
|
|
20231020,143400,308676000,11550,11550,11550,11550,0
|
|
20231020,143300,308676000,11550,11550,11550,11550,0
|
|
20231020,143200,308676000,11550,11550,11550,11550,0
|
|
20231020,143100,308676000,11550,11560,11560,11550,35
|
|
20231020,143000,308271410,11560,11560,11560,11560,16
|
|
20231020,142900,308086450,11560,11560,11560,11560,0
|
|
20231020,142800,308086450,11560,11560,11560,11560,0
|
|
20231020,142700,308086450,11560,11560,11560,11560,0
|
|
20231020,142600,308086450,11560,11560,11560,11560,0
|
|
20231020,142500,308086450,11560,11560,11560,11560,1
|
|
20231020,142400,308074890,11560,11560,11560,11560,1
|
|
20231020,142300,308063330,11550,11550,11550,11550,0
|
|
20231020,142200,308063330,11550,11550,11550,11550,0
|
|
20231020,142100,308063330,11550,11530,11550,11530,75
|
|
20231020,142000,307197750,11530,11530,11530,11530,26
|
|
20231020,141900,306897970,11500,11500,11500,11500,0
|
|
20231020,141800,306897970,11500,11500,11500,11500,0
|
|
20231020,141700,306897970,11500,11500,11500,11500,0
|
|
20231020,141600,306897970,11500,11500,11500,11500,0
|
|
20231020,141500,306897970,11500,11580,11580,11500,1500
|
|
20231020,141400,289639220,11600,11600,11600,11600,0
|
|
20231020,141300,289639220,11600,11620,11620,11600,2
|
|
20231020,141200,289616000,11620,11620,11620,11620,34
|
|
20231020,141100,289220920,11680,11620,11680,11620,38
|
|
20231020,141000,288778480,11620,11580,11620,11580,33
|
|
20231020,140900,288396300,11570,11570,11570,11570,0
|
|
20231020,140800,288396300,11570,11580,11580,11570,17
|
|
20231020,140700,288199600,11570,11580,11580,11570,16
|
|
20231020,140600,288014360,11580,11580,11580,11580,0
|
|
20231020,140500,288014360,11580,11580,11580,11580,0
|
|
20231020,140400,288014360,11580,11580,11580,11580,0
|
|
20231020,140300,288014360,11580,11590,11590,11580,11
|
|
20231020,140200,287886880,11600,11600,11600,11600,4
|
|
20231020,140100,287840480,11670,11670,11670,11670,0
|
|
20231020,140000,287840480,11670,11670,11670,11670,0
|
|
20231020,135900,287840480,11670,11630,11670,11610,14
|
|
20231020,135800,287677310,11670,11670,11670,11670,0
|
|
20231020,135700,287677310,11670,11670,11670,11670,3
|
|
20231020,135600,287642300,11650,11650,11650,11650,0
|
|
20231020,135500,287642300,11650,11650,11650,11650,0
|
|
20231020,135400,287642300,11650,11650,11650,11650,5
|
|
20231020,135300,287584050,11680,11680,11680,11680,2
|
|
20231020,135200,287560690,11680,11680,11680,11680,11
|
|
20231020,135100,287432210,11680,11680,11680,11680,0
|
|
20231020,135000,287432210,11680,11650,11680,11650,11
|
|
20231020,134900,287304030,11650,11660,11660,11650,642
|
|
20231020,134800,279824270,11670,11670,11670,11670,0
|
|
20231020,134700,279824270,11670,11630,11670,11630,300
|
|
20231020,134600,276329880,11620,11620,11620,11620,1
|
|
20231020,134500,276318260,11620,11620,11620,11620,0
|
|
20231020,134400,276318260,11620,11620,11620,11620,2
|
|
20231020,134300,276295020,11610,11610,11610,11610,1
|
|
20231020,134200,276283410,11600,11600,11600,11600,0
|
|
20231020,134100,276283410,11600,11600,11600,11600,27
|
|
20231020,134000,275970210,11580,11580,11580,11580,30
|
|
20231020,133900,275622810,11590,11590,11590,11590,0
|
|
20231020,133800,275622810,11590,11590,11590,11590,0
|
|
20231020,133700,275622810,11590,11590,11590,11590,0
|
|
20231020,133600,275622810,11590,11590,11590,11590,0
|
|
20231020,133500,275622810,11590,11590,11590,11590,0
|
|
20231020,133400,275622810,11590,11530,11590,11530,367
|
|
20231020,133300,271378590,11530,11530,11530,11530,1
|
|
20231020,133200,271367060,11530,11510,11530,11510,158
|
|
20231020,133100,269546540,11510,11510,11510,11510,0
|
|
20231020,133000,269546540,11510,11510,11510,11510,0
|
|
20231020,132900,269546540,11510,11510,11510,11510,24
|
|
20231020,132800,269270300,11510,11510,11510,11510,0
|
|
20231020,132700,269270300,11510,11510,11510,11510,0
|
|
20231020,132600,269270300,11510,11510,11510,11510,0
|
|
20231020,132500,269270300,11510,11510,11510,11510,0
|
|
20231020,132400,269270300,11510,11510,11510,11510,0
|
|
20231020,132300,269270300,11510,11510,11510,11510,0
|
|
20231020,132200,269270300,11510,11510,11510,11510,0
|
|
20231020,132100,269270300,11510,11510,11510,11510,16
|
|
20231020,132000,269086140,11510,11510,11510,11510,0
|
|
20231020,131900,269086140,11510,11510,11510,11510,70
|
|
20231020,131800,268280440,11470,11510,11510,11470,30
|
|
20231020,131700,267935890,11510,11510,11510,11510,0
|
|
20231020,131600,267935890,11510,11510,11510,11510,0
|
|
20231020,131500,267935890,11510,11510,11510,11510,0
|
|
20231020,131400,267935890,11510,11510,11510,11510,0
|
|
20231020,131300,267935890,11510,11510,11510,11510,0
|
|
20231020,131200,267935890,11510,11510,11510,11510,0
|
|
20231020,131100,267935890,11510,11510,11510,11510,0
|
|
20231020,131000,267935890,11510,11500,11510,11500,2
|
|
20231020,130900,267912880,11510,11510,11510,11510,0
|
|
20231020,130800,267912880,11510,11510,11510,11510,1
|
|
20231020,130700,267901370,11500,11490,11500,11440,881
|
|
20231020,130600,257785360,11500,11500,11500,11500,0
|
|
20231020,130500,257785360,11500,11500,11500,11500,0
|
|
20231020,130400,257785360,11500,11490,11500,11490,2
|
|
20231020,130300,257762370,11490,11490,11490,11490,1
|
|
20231020,130200,257750880,11490,11490,11490,11490,7
|
|
20231020,130100,257670450,11490,11490,11490,11490,0
|
|
20231020,130000,257670450,11490,11490,11490,11490,2
|
|
20231020,125900,257647470,11490,11490,11490,11490,0
|
|
20231020,125800,257647470,11490,11490,11490,11490,0
|
|
20231020,125700,257647470,11490,11490,11490,11490,38
|
|
20231020,125600,257210850,11470,11470,11470,11470,13
|
|
20231020,125500,257061740,11490,11490,11490,11490,0
|
|
20231020,125400,257061740,11490,11490,11490,11490,0
|
|
20231020,125300,257061740,11490,11490,11490,11490,0
|
|
20231020,125200,257061740,11490,11490,11490,11490,0
|
|
20231020,125100,257061740,11490,11490,11490,11490,8
|
|
20231020,125000,256969820,11490,11470,11490,11470,2
|
|
20231020,124900,256946860,11490,11490,11490,11490,0
|
|
20231020,124800,256946860,11490,11490,11490,11490,0
|
|
20231020,124700,256946860,11490,11490,11490,11490,0
|
|
20231020,124600,256946860,11490,11490,11490,11490,1
|
|
20231020,124500,256935370,11490,11490,11490,11490,10
|
|
20231020,124400,256820470,11480,11470,11480,11470,1117
|
|
20231020,124300,244007480,11470,11450,11470,11450,19
|
|
20231020,124200,243789910,11460,11460,11460,11460,0
|
|
20231020,124100,243789910,11460,11460,11460,11460,0
|
|
20231020,124000,243789910,11460,11460,11460,11460,0
|
|
20231020,123900,243789910,11460,11460,11460,11460,8
|
|
20231020,123800,243698230,11450,11450,11450,11450,0
|
|
20231020,123700,243698230,11450,11450,11450,11450,10
|
|
20231020,123600,243583730,11470,11470,11470,11470,1
|
|
20231020,123500,243572260,11460,11460,11460,11460,4
|
|
20231020,123400,243526420,11460,11460,11460,11460,8
|
|
20231020,123300,243434740,11470,11470,11470,11470,0
|
|
20231020,123200,243434740,11470,11470,11470,11470,5
|
|
20231020,123100,243377390,11470,11470,11470,11470,0
|
|
20231020,123000,243377390,11470,11470,11470,11470,3
|
|
20231020,122900,243342980,11480,11480,11480,11480,143
|
|
20231020,122800,241701340,11480,11480,11480,11480,1
|
|
20231020,122700,241689860,11480,11480,11480,11480,2
|
|
20231020,122600,241666900,11450,11450,11450,11450,0
|
|
20231020,122500,241666900,11450,11450,11450,11450,0
|
|
20231020,122400,241666900,11450,11450,11450,11450,2
|
|
20231020,122300,241644000,11450,11450,11450,11450,0
|
|
20231020,122200,241644000,11450,11450,11450,11450,17
|
|
20231020,122100,241449350,11450,11450,11450,11450,0
|
|
20231020,122000,241449350,11450,11450,11450,11450,0
|
|
20231020,121900,241449350,11450,11450,11450,11450,0
|
|
20231020,121800,241449350,11450,11450,11450,11450,0
|
|
20231020,121700,241449350,11450,11450,11450,11450,80
|
|
20231020,121600,240533350,11450,11450,11450,11450,5
|
|
20231020,121500,240476100,11440,11440,11440,11440,0
|
|
20231020,121400,240476100,11440,11440,11440,11440,0
|
|
20231020,121300,240476100,11440,11440,11440,11440,0
|
|
20231020,121200,240476100,11440,11460,11460,11440,100
|
|
20231020,121100,239331990,11460,11460,11460,11460,69
|
|
20231020,121000,238541250,11460,11460,11460,11460,1
|
|
20231020,120900,238529790,11460,11460,11460,11460,15
|
|
20231020,120800,238357890,11480,11480,11480,11480,5
|
|
20231020,120700,238300490,11480,11480,11480,11480,0
|
|
20231020,120600,238300490,11480,11480,11480,11480,0
|
|
20231020,120500,238300490,11480,11480,11480,11480,17
|
|
20231020,120400,238105330,11460,11460,11460,11460,0
|
|
20231020,120300,238105330,11460,11460,11460,11460,0
|
|
20231020,120200,238105330,11460,11460,11460,11460,0
|
|
20231020,120100,238105330,11460,11460,11460,11460,0
|
|
20231020,120000,238105330,11460,11460,11460,11460,70
|
|
20231020,115900,237303130,11460,11460,11460,11460,0
|
|
20231020,115800,237303130,11460,11460,11470,11460,797
|
|
20231020,115700,228164230,11450,11440,11450,11440,149
|
|
20231020,115600,226458960,11400,11400,11400,11400,0
|
|
20231020,115500,226458960,11400,11400,11400,11400,18
|
|
20231020,115400,226253760,11390,11390,11390,11390,0
|
|
20231020,115300,226253760,11390,11390,11390,11390,0
|
|
20231020,115200,226253760,11390,11390,11390,11390,0
|
|
20231020,115100,226253760,11390,11390,11390,11390,0
|
|
20231020,115000,226253760,11390,11390,11390,11390,0
|
|
20231020,114900,226253760,11390,11390,11390,11390,0
|
|
20231020,114800,226253760,11390,11390,11390,11390,18
|
|
20231020,114700,226048740,11400,11450,11450,11400,446
|
|
20231020,114600,220963840,11450,11450,11450,11450,0
|
|
20231020,114500,220963840,11450,11450,11450,11450,0
|
|
20231020,114400,220963840,11450,11450,11450,11450,0
|
|
20231020,114300,220963840,11450,11450,11450,11450,0
|
|
20231020,114200,220963840,11450,11450,11450,11450,0
|
|
20231020,114100,220963840,11450,11450,11450,11450,1
|
|
20231020,114000,220952390,11380,11380,11380,11380,18
|
|
20231020,113900,220747550,11380,11380,11380,11380,28
|
|
20231020,113800,220428910,11450,11450,11450,11450,0
|
|
20231020,113700,220428910,11450,11450,11450,11450,23
|
|
20231020,113600,220165560,11450,11450,11450,11450,0
|
|
20231020,113500,220165560,11450,11450,11450,11450,0
|
|
20231020,113400,220165560,11450,11450,11450,11450,1
|
|
20231020,113300,220154110,11380,11380,11380,11380,17
|
|
20231020,113200,219960650,11450,11450,11450,11450,0
|
|
20231020,113100,219960650,11450,11450,11450,11450,0
|
|
20231020,113000,219960650,11450,11450,11450,11450,0
|
|
20231020,112900,219960650,11450,11450,11450,11450,0
|
|
20231020,112800,219960650,11450,11450,11450,11450,1
|
|
20231020,112700,219949200,11380,11380,11380,11380,0
|
|
20231020,112600,219949200,11380,11380,11380,11380,16
|
|
20231020,112500,219767120,11380,11450,11450,11380,12
|
|
20231020,112400,219630070,11450,11450,11450,11450,1
|
|
20231020,112300,219618620,11400,11400,11400,11400,0
|
|
20231020,112200,219618620,11400,11400,11400,11400,9
|
|
20231020,112100,219516020,11440,11440,11440,11440,0
|
|
20231020,112000,219516020,11440,11440,11440,11440,30
|
|
20231020,111900,219172820,11450,11450,11450,11450,59
|
|
20231020,111800,218497270,11460,11460,11460,11460,50
|
|
20231020,111700,217924270,11460,11460,11460,11460,75
|
|
20231020,111600,217064770,11450,11450,11450,11450,0
|
|
20231020,111500,217064770,11450,11450,11450,11450,25
|
|
20231020,111400,216778520,11440,11440,11440,11440,40
|
|
20231020,111300,216320920,11440,11440,11440,11440,660
|
|
20231020,111200,208770520,11440,11390,11440,11380,501
|
|
20231020,111100,203068860,11390,11390,11390,11390,86
|
|
20231020,111000,202089320,11440,11440,11440,11440,0
|
|
20231020,110900,202089320,11440,11440,11440,11440,0
|
|
20231020,110800,202089320,11440,11400,11440,11400,158
|
|
20231020,110700,200288080,11400,11430,11430,11400,241
|
|
20231020,110600,197540590,11430,11440,11440,11430,100
|
|
20231020,110500,196397580,11430,11420,11430,11400,303
|
|
20231020,110400,192941710,11430,11430,11430,11430,1
|
|
20231020,110300,192930280,11400,11400,11400,11400,0
|
|
20231020,110200,192930280,11400,11400,11400,11400,0
|
|
20231020,110100,192930280,11400,11420,11420,11400,400
|
|
20231020,110000,188368920,11440,11440,11440,11440,0
|
|
20231020,105900,188368920,11440,11440,11440,11440,0
|
|
20231020,105800,188368920,11440,11440,11440,11440,0
|
|
20231020,105700,188368920,11440,11440,11440,11440,0
|
|
20231020,105600,188368920,11440,11440,11440,11440,0
|
|
20231020,105500,188368920,11440,11390,11440,11390,2
|
|
20231020,105400,188346090,11400,11400,11400,11400,1032
|
|
20231020,105300,176581290,11400,11400,11400,11390,534
|
|
20231020,105200,170495210,11470,11470,11470,11470,0
|
|
20231020,105100,170495210,11470,11470,11470,11470,0
|
|
20231020,105000,170495210,11470,11470,11470,11470,0
|
|
20231020,104900,170495210,11470,11470,11470,11470,0
|
|
20231020,104800,170495210,11470,11470,11470,11470,1
|
|
20231020,104700,170483740,11410,11410,11410,11410,0
|
|
20231020,104600,170483740,11410,11410,11410,11410,0
|
|
20231020,104500,170483740,11410,11410,11410,11410,0
|
|
20231020,104400,170483740,11410,11410,11410,11410,202
|
|
20231020,104300,168178920,11410,11400,11410,11400,56
|
|
20231020,104200,167540510,11410,11410,11410,11410,0
|
|
20231020,104100,167540510,11410,11410,11420,11410,602
|
|
20231020,104000,160671680,11450,11450,11450,11450,1
|
|
20231020,103900,160660230,11460,11460,11460,11460,1
|
|
20231020,103800,160648770,11450,11450,11450,11450,0
|
|
20231020,103700,160648770,11450,11450,11450,11450,0
|
|
20231020,103600,160648770,11450,11450,11450,11450,0
|
|
20231020,103500,160648770,11450,11450,11450,11450,0
|
|
20231020,103400,160648770,11450,11450,11450,11450,0
|
|
20231020,103300,160648770,11450,11450,11450,11450,44
|
|
20231020,103200,160144970,11400,11400,11400,11400,9
|
|
20231020,103100,160042370,11450,11450,11450,11450,300
|
|
20231020,103000,156607370,11450,11450,11450,11450,1
|
|
20231020,102900,156595920,11360,11370,11370,11360,201
|
|
20231020,102800,154310780,11380,11380,11380,11380,102
|
|
20231020,102700,153150020,11450,11450,11450,11450,0
|
|
20231020,102600,153150020,11450,11450,11450,11450,1
|
|
20231020,102500,153138570,11380,11460,11460,11380,11
|
|
20231020,102400,153013310,11460,11460,11460,11460,10
|
|
20231020,102300,152898710,11460,11460,11460,11460,1
|
|
20231020,102200,152887250,11380,11380,11380,11380,205
|
|
20231020,102100,150554350,11470,11470,11470,11470,1
|
|
20231020,102000,150542880,11370,11370,11370,11370,61
|
|
20231020,101900,149849310,11370,11370,11370,11370,27
|
|
20231020,101800,149542320,11370,11370,11370,11370,7
|
|
20231020,101700,149462730,11360,11380,11380,11360,233
|
|
20231020,101600,146812490,11370,11370,11370,11370,0
|
|
20231020,101500,146812490,11370,11390,11390,11370,555
|
|
20231020,101400,140493220,11390,11390,11400,11390,201
|
|
20231020,101300,138203820,11390,11440,11440,11390,2920
|
|
20231020,101200,104883260,11480,11480,11480,11480,0
|
|
20231020,101100,104883260,11480,11480,11480,11480,0
|
|
20231020,101000,104883260,11480,11480,11480,11480,0
|
|
20231020,100900,104883260,11480,11430,11480,11430,3
|
|
20231020,100800,104848920,11430,11430,11430,11430,1
|
|
20231020,100700,104837490,11430,11430,11430,11430,0
|
|
20231020,100600,104837490,11430,11430,11430,11430,3
|
|
20231020,100500,104803200,11490,11430,11490,11430,23
|
|
20231020,100400,104540190,11490,11460,11490,11460,100
|
|
20231020,100300,103393110,11420,11420,11420,11420,18
|
|
20231020,100200,103187550,11460,11420,11460,11420,136
|
|
20231020,100100,101634350,11430,11460,11460,11430,139
|
|
20231020,100000,100045320,11460,11470,11480,11460,4
|
|
20231020,095900,99999440,11440,11450,11450,11440,22
|
|
20231020,095800,99747740,11500,11500,11500,11500,10
|
|
20231020,095700,99632740,11500,11500,11500,11500,0
|
|
20231020,095600,99632740,11500,11500,11500,11500,1
|
|
20231020,095500,99621240,11500,11500,11500,11500,3
|
|
20231020,095400,99586740,11500,11500,11500,11500,0
|
|
20231020,095300,99586740,11500,11500,11500,11500,0
|
|
20231020,095200,99586740,11500,11500,11500,11500,11
|
|
20231020,095100,99460240,11430,11430,11430,11430,17
|
|
20231020,095000,99265930,11440,11440,11440,11440,1
|
|
20231020,094900,99254490,11440,11450,11450,11440,1035
|
|
20231020,094800,87404220,11460,11470,11470,11460,33
|
|
20231020,094700,87026030,11470,11470,11470,11470,500
|
|
20231020,094600,81291030,11460,11470,11470,11460,17
|
|
20231020,094500,81096150,11520,11520,11520,11520,5
|
|
20231020,094400,81038550,11520,11450,11520,11450,148
|
|
20231020,094300,79343880,11520,11470,11520,11470,2
|
|
20231020,094200,79320890,11460,11530,11530,11460,63
|
|
20231020,094100,78597580,11530,11530,11530,11530,0
|
|
20231020,094000,78597580,11530,11470,11530,11470,426
|
|
20231020,093900,73685860,11530,11530,11530,11530,1
|
|
20231020,093800,73674330,11460,11460,11460,11460,11
|
|
20231020,093700,73548270,11450,11450,11450,11450,0
|
|
20231020,093600,73548270,11450,11540,11540,11450,93
|
|
20231020,093500,72479140,11540,11460,11540,11450,471
|
|
20231020,093400,67081550,11460,11460,11460,11460,0
|
|
20231020,093300,67081550,11460,11460,11460,11450,148
|
|
20231020,093200,65385500,11460,11480,11480,11460,420
|
|
20231020,093100,60564820,11480,11490,11490,11480,51
|
|
20231020,093000,59979310,11480,11530,11530,11480,34
|
|
20231020,092900,59588560,11540,11550,11550,11540,37
|
|
20231020,092800,59161410,11560,11560,11560,11560,0
|
|
20231020,092700,59161410,11560,11510,11560,11510,47
|
|
20231020,092600,58620390,11480,11480,11480,11480,153
|
|
20231020,092500,56863950,11510,11500,11510,11500,12
|
|
20231020,092400,56725850,11500,11500,11500,11500,0
|
|
20231020,092300,56725850,11500,11500,11500,11500,0
|
|
20231020,092200,56725850,11500,11500,11500,11500,25
|
|
20231020,092100,56438350,11500,11430,11500,11430,15
|
|
20231020,092000,56265990,11480,11430,11480,11420,303
|
|
20231020,091900,52800480,11480,11460,11500,11430,388
|
|
20231020,091800,48354640,11490,11490,11490,11490,9
|
|
20231020,091700,48251230,11430,11460,11470,11420,173
|
|
20231020,091600,46272290,11460,11530,11530,11440,789
|
|
20231020,091500,37203800,11530,11590,11590,11530,122
|
|
20231020,091400,35796920,11530,11530,11530,11530,0
|
|
20231020,091300,35796920,11530,11550,11580,11530,138
|
|
20231020,091200,34202180,11550,11580,11610,11550,147
|
|
20231020,091100,32499130,11610,11580,11650,11550,165
|
|
20231020,091000,30591850,11650,11690,11690,11590,971
|
|
20231020,090900,19319990,11630,11660,11660,11630,21
|
|
20231020,090800,19075460,11770,11650,11770,11650,128
|
|
20231020,090700,17584020,11790,11650,11790,11650,33
|
|
20231020,090600,17199430,11820,11820,11820,11820,1
|
|
20231020,090500,17187610,11610,11610,11610,11610,0
|
|
20231020,090400,17187610,11610,11850,11850,11610,685
|
|
20231020,090300,9165090,11840,11840,11840,11840,0
|
|
20231020,090200,9165090,11840,11840,11840,11840,1
|
|
20231020,090100,9153250,11750,11750,11750,11750,0
|
|
20231020,090000,9153250,11750,11750,11750,11750,779
|