687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202400,919316310,15670,15670,15670,15670,1698
|
|
20231018,202300,919316310,15670,15670,15670,15670,0
|
|
20231018,202200,919316310,15670,15670,15670,15670,0
|
|
20231018,202100,919316310,15670,15670,15670,15670,0
|
|
20231018,202000,919316310,15670,15670,15670,15670,0
|
|
20231018,201900,919316310,15670,15670,15670,15670,0
|
|
20231018,201800,919316310,15670,15670,15670,15670,0
|
|
20231018,201700,919316310,15670,15670,15670,15670,0
|
|
20231018,201600,919316310,15670,15670,15670,15670,0
|
|
20231018,201500,919316310,15670,15670,15670,15670,0
|
|
20231018,201400,919316310,15670,15670,15670,15670,0
|
|
20231018,201300,919316310,15670,15670,15670,15670,0
|
|
20231018,201200,919316310,15670,15670,15670,15670,0
|
|
20231018,201100,919316310,15670,15670,15670,15670,0
|
|
20231018,201000,919316310,15670,15670,15670,15670,0
|
|
20231018,200900,919316310,15670,15670,15670,15670,0
|
|
20231018,200800,919316310,15670,15670,15670,15670,0
|
|
20231018,200700,919316310,15670,15670,15670,15670,0
|
|
20231018,200600,919316310,15670,15670,15670,15670,0
|
|
20231018,200500,919316310,15670,15670,15670,15670,0
|
|
20231018,200400,919316310,15670,15670,15670,15670,0
|
|
20231018,200300,919316310,15670,15670,15670,15670,0
|
|
20231018,200200,919316310,15670,15670,15670,15670,0
|
|
20231018,200100,919316310,15670,15670,15670,15670,0
|
|
20231018,200000,919316310,15670,15670,15670,15670,0
|
|
20231018,195900,919316310,15670,15670,15670,15670,0
|
|
20231018,195800,919316310,15670,15670,15670,15670,0
|
|
20231018,195700,919316310,15670,15670,15670,15670,0
|
|
20231018,195600,919316310,15670,15670,15670,15670,0
|
|
20231018,195500,919316310,15670,15670,15670,15670,0
|
|
20231018,195400,919316310,15670,15670,15670,15670,1698
|
|
20231018,195300,919316310,15670,15670,15670,15670,0
|
|
20231018,195200,919316310,15670,15670,15670,15670,0
|
|
20231018,195100,919316310,15670,15670,15670,15670,0
|
|
20231018,195000,919316310,15670,15670,15670,15670,0
|
|
20231018,194900,919316310,15670,15670,15670,15670,0
|
|
20231018,194800,919316310,15670,15670,15670,15670,0
|
|
20231018,194700,919316310,15670,15670,15670,15670,0
|
|
20231018,194600,919316310,15670,15670,15670,15670,0
|
|
20231018,194500,919316310,15670,15670,15670,15670,0
|
|
20231018,194400,919316310,15670,15670,15670,15670,0
|
|
20231018,194300,919316310,15670,15670,15670,15670,0
|
|
20231018,194200,919316310,15670,15670,15670,15670,0
|
|
20231018,194100,919316310,15670,15670,15670,15670,0
|
|
20231018,194000,919316310,15670,15670,15670,15670,0
|
|
20231018,193900,919316310,15670,15670,15670,15670,0
|
|
20231018,193800,919316310,15670,15670,15670,15670,0
|
|
20231018,193700,919316310,15670,15670,15670,15670,0
|
|
20231018,193600,919316310,15670,15670,15670,15670,0
|
|
20231018,193500,919316310,15670,15670,15670,15670,0
|
|
20231018,193400,919316310,15670,15670,15670,15670,0
|
|
20231018,193300,919316310,15670,15670,15670,15670,0
|
|
20231018,193200,919316310,15670,15670,15670,15670,0
|
|
20231018,193100,919316310,15670,15670,15670,15670,0
|
|
20231018,193000,919316310,15670,15670,15670,15670,0
|
|
20231018,192900,919316310,15670,15670,15670,15670,0
|
|
20231018,192800,919316310,15670,15670,15670,15670,0
|
|
20231018,192700,919316310,15670,15670,15670,15670,0
|
|
20231018,192600,919316310,15670,15670,15670,15670,0
|
|
20231018,192500,919316310,15670,15670,15670,15670,0
|
|
20231018,192400,919316310,15670,15670,15670,15670,1698
|
|
20231018,192300,919316310,15670,15670,15670,15670,0
|
|
20231018,192200,919316310,15670,15670,15670,15670,0
|
|
20231018,192100,919316310,15670,15670,15670,15670,0
|
|
20231018,192000,919316310,15670,15670,15670,15670,0
|
|
20231018,191900,919316310,15670,15670,15670,15670,0
|
|
20231018,191800,919316310,15670,15670,15670,15670,0
|
|
20231018,191700,919316310,15670,15670,15670,15670,0
|
|
20231018,191600,919316310,15670,15670,15670,15670,0
|
|
20231018,191500,919316310,15670,15670,15670,15670,0
|
|
20231018,191400,919316310,15670,15670,15670,15670,0
|
|
20231018,191300,919316310,15670,15670,15670,15670,0
|
|
20231018,191200,919316310,15670,15670,15670,15670,0
|
|
20231018,191100,919316310,15670,15670,15670,15670,0
|
|
20231018,191000,919316310,15670,15670,15670,15670,0
|
|
20231018,190900,919316310,15670,15670,15670,15670,0
|
|
20231018,190800,919316310,15670,15670,15670,15670,0
|
|
20231018,190700,919316310,15670,15670,15670,15670,0
|
|
20231018,190600,919316310,15670,15670,15670,15670,0
|
|
20231018,190500,919316310,15670,15670,15670,15670,0
|
|
20231018,190400,919316310,15670,15670,15670,15670,0
|
|
20231018,190300,919316310,15670,15670,15670,15670,0
|
|
20231018,190200,919316310,15670,15670,15670,15670,0
|
|
20231018,190100,919316310,15670,15670,15670,15670,0
|
|
20231018,190000,919316310,15670,15670,15670,15670,0
|
|
20231018,185900,919316310,15670,15670,15670,15670,0
|
|
20231018,185800,919316310,15670,15670,15670,15670,0
|
|
20231018,185700,919316310,15670,15670,15670,15670,0
|
|
20231018,185600,919316310,15670,15670,15670,15670,0
|
|
20231018,185500,919316310,15670,15670,15670,15670,0
|
|
20231018,185400,919316310,15670,15670,15670,15670,1698
|
|
20231018,185300,919316310,15670,15670,15670,15670,0
|
|
20231018,185200,919316310,15670,15670,15670,15670,0
|
|
20231018,185100,919316310,15670,15670,15670,15670,0
|
|
20231018,185000,919316310,15670,15670,15670,15670,0
|
|
20231018,184900,919316310,15670,15670,15670,15670,0
|
|
20231018,184800,919316310,15670,15670,15670,15670,0
|
|
20231018,184700,919316310,15670,15670,15670,15670,0
|
|
20231018,184600,919316310,15670,15670,15670,15670,0
|
|
20231018,184500,919316310,15670,15670,15670,15670,0
|
|
20231018,184400,919316310,15670,15670,15670,15670,0
|
|
20231018,184300,919316310,15670,15670,15670,15670,0
|
|
20231018,184200,919316310,15670,15670,15670,15670,0
|
|
20231018,184100,919316310,15670,15670,15670,15670,0
|
|
20231018,184000,919316310,15670,15670,15670,15670,0
|
|
20231018,183900,919316310,15670,15670,15670,15670,0
|
|
20231018,183800,919316310,15670,15670,15670,15670,0
|
|
20231018,183700,919316310,15670,15670,15670,15670,0
|
|
20231018,183600,919316310,15670,15670,15670,15670,0
|
|
20231018,183500,919316310,15670,15670,15670,15670,0
|
|
20231018,183400,919316310,15670,15670,15670,15670,0
|
|
20231018,183300,919316310,15670,15670,15670,15670,0
|
|
20231018,183200,919316310,15670,15670,15670,15670,0
|
|
20231018,183100,919316310,15670,15670,15670,15670,0
|
|
20231018,183000,919316310,15670,15670,15670,15670,0
|
|
20231018,182900,919316310,15670,15670,15670,15670,0
|
|
20231018,182800,919316310,15670,15670,15670,15670,0
|
|
20231018,182700,919316310,15670,15670,15670,15670,0
|
|
20231018,182600,919316310,15670,15670,15670,15670,0
|
|
20231018,182500,919316310,15670,15670,15670,15670,0
|
|
20231018,182400,919316310,15670,15670,15670,15670,1698
|
|
20231018,182300,919316310,15670,15670,15670,15670,0
|
|
20231018,182200,919316310,15670,15670,15670,15670,0
|
|
20231018,182100,919316310,15670,15670,15670,15670,0
|
|
20231018,182000,919316310,15670,15670,15670,15670,0
|
|
20231018,181900,919316310,15670,15670,15670,15670,0
|
|
20231018,181800,919316310,15670,15670,15670,15670,0
|
|
20231018,181700,919316310,15670,15670,15670,15670,0
|
|
20231018,181600,919316310,15670,15670,15670,15670,0
|
|
20231018,181500,919316310,15670,15670,15670,15670,0
|
|
20231018,181400,919316310,15670,15670,15670,15670,0
|
|
20231018,181300,919316310,15670,15670,15670,15670,0
|
|
20231018,181200,919316310,15670,15670,15670,15670,0
|
|
20231018,181100,919316310,15670,15670,15670,15670,0
|
|
20231018,181000,919316310,15670,15670,15670,15670,0
|
|
20231018,180900,919316310,15670,15670,15670,15670,0
|
|
20231018,180800,919316310,15670,15670,15670,15670,0
|
|
20231018,180700,919316310,15670,15670,15670,15670,0
|
|
20231018,180600,919316310,15670,15670,15670,15670,0
|
|
20231018,180500,919316310,15670,15670,15670,15670,0
|
|
20231018,180400,919316310,15670,15670,15670,15670,0
|
|
20231018,180300,919316310,15670,15670,15670,15670,0
|
|
20231018,180200,919316310,15670,15670,15670,15670,0
|
|
20231018,180100,919316310,15670,15670,15670,15670,0
|
|
20231018,180000,919316310,15670,15670,15670,15670,0
|
|
20231018,175900,919316310,15670,15670,15670,15670,0
|
|
20231018,175800,919316310,15670,15670,15670,15670,0
|
|
20231018,175700,919316310,15670,15670,15670,15670,0
|
|
20231018,175600,919316310,15670,15670,15670,15670,0
|
|
20231018,175500,919316310,15670,15670,15670,15670,0
|
|
20231018,175400,919316310,15670,15670,15670,15670,1698
|
|
20231018,175300,919316310,15670,15670,15670,15670,0
|
|
20231018,175200,919316310,15670,15670,15670,15670,0
|
|
20231018,175100,919316310,15670,15670,15670,15670,0
|
|
20231018,175000,919316310,15670,15670,15670,15670,0
|
|
20231018,174900,919316310,15670,15670,15670,15670,0
|
|
20231018,174800,919316310,15670,15670,15670,15670,0
|
|
20231018,174700,919316310,15670,15670,15670,15670,0
|
|
20231018,174600,919316310,15670,15670,15670,15670,0
|
|
20231018,174500,919316310,15670,15670,15670,15670,0
|
|
20231018,174400,919316310,15670,15670,15670,15670,0
|
|
20231018,174300,919316310,15670,15670,15670,15670,0
|
|
20231018,174200,919316310,15670,15670,15670,15670,0
|
|
20231018,174100,919316310,15670,15670,15670,15670,0
|
|
20231018,174000,919316310,15670,15670,15670,15670,0
|
|
20231018,173900,919316310,15670,15670,15670,15670,0
|
|
20231018,173800,919316310,15670,15670,15670,15670,0
|
|
20231018,173700,919316310,15670,15670,15670,15670,0
|
|
20231018,173600,919316310,15670,15670,15670,15670,0
|
|
20231018,173500,919316310,15670,15670,15670,15670,0
|
|
20231018,173400,919316310,15670,15670,15670,15670,0
|
|
20231018,173300,919316310,15670,15670,15670,15670,0
|
|
20231018,173200,919316310,15670,15670,15670,15670,0
|
|
20231018,173100,919316310,15670,15670,15670,15670,0
|
|
20231018,173000,919316310,15670,15670,15670,15670,0
|
|
20231018,172900,919316310,15670,15670,15670,15670,0
|
|
20231018,172800,919316310,15670,15670,15670,15670,0
|
|
20231018,172700,919316310,15670,15670,15670,15670,0
|
|
20231018,172600,919316310,15670,15670,15670,15670,0
|
|
20231018,172500,919316310,15670,15670,15670,15670,0
|
|
20231018,172400,919316310,15670,15670,15670,15670,1698
|
|
20231018,172300,919316310,15670,15670,15670,15670,0
|
|
20231018,172200,919316310,15670,15670,15670,15670,0
|
|
20231018,172100,919316310,15670,15670,15670,15670,0
|
|
20231018,172000,919316310,15670,15670,15670,15670,0
|
|
20231018,171900,919316310,15670,15670,15670,15670,0
|
|
20231018,171800,919316310,15670,15670,15670,15670,0
|
|
20231018,171700,919316310,15670,15670,15670,15670,0
|
|
20231018,171600,919316310,15670,15670,15670,15670,0
|
|
20231018,171500,919316310,15670,15670,15670,15670,0
|
|
20231018,171400,919316310,15670,15670,15670,15670,0
|
|
20231018,171300,919316310,15670,15670,15670,15670,0
|
|
20231018,171200,919316310,15670,15670,15670,15670,0
|
|
20231018,171100,919316310,15670,15670,15670,15670,0
|
|
20231018,171000,919316310,15670,15670,15670,15670,0
|
|
20231018,170900,919316310,15670,15670,15670,15670,0
|
|
20231018,170800,919316310,15670,15670,15670,15670,0
|
|
20231018,170700,919316310,15670,15670,15670,15670,0
|
|
20231018,170600,919316310,15670,15670,15670,15670,0
|
|
20231018,170500,919316310,15670,15670,15670,15670,0
|
|
20231018,170400,919316310,15670,15670,15670,15670,0
|
|
20231018,170300,919316310,15670,15670,15670,15670,0
|
|
20231018,170200,919316310,15670,15670,15670,15670,0
|
|
20231018,170100,919316310,15670,15670,15670,15670,0
|
|
20231018,170000,919316310,15670,15670,15670,15670,0
|
|
20231018,165900,919316310,15670,15670,15670,15670,0
|
|
20231018,165800,919316310,15670,15670,15670,15670,0
|
|
20231018,165700,919316310,15670,15670,15670,15670,0
|
|
20231018,165600,919316310,15670,15670,15670,15670,0
|
|
20231018,165500,919316310,15670,15670,15670,15670,0
|
|
20231018,165400,919316310,15670,15670,15670,15670,1698
|
|
20231018,165300,919316310,15670,15670,15670,15670,0
|
|
20231018,165200,919316310,15670,15670,15670,15670,0
|
|
20231018,165100,919316310,15670,15670,15670,15670,0
|
|
20231018,165000,919316310,15670,15670,15670,15670,0
|
|
20231018,164900,919316310,15670,15670,15670,15670,0
|
|
20231018,164800,919316310,15670,15670,15670,15670,0
|
|
20231018,164700,919316310,15670,15670,15670,15670,0
|
|
20231018,164600,919316310,15670,15670,15670,15670,0
|
|
20231018,164500,919316310,15670,15670,15670,15670,0
|
|
20231018,164400,919316310,15670,15670,15670,15670,0
|
|
20231018,164300,919316310,15670,15670,15670,15670,0
|
|
20231018,164200,919316310,15670,15670,15670,15670,0
|
|
20231018,164100,919316310,15670,15670,15670,15670,0
|
|
20231018,164000,919316310,15670,15670,15670,15670,0
|
|
20231018,163900,919316310,15670,15670,15670,15670,0
|
|
20231018,163800,919316310,15670,15670,15670,15670,0
|
|
20231018,163700,919316310,15670,15670,15670,15670,0
|
|
20231018,163600,919316310,15670,15670,15670,15670,0
|
|
20231018,163500,919316310,15670,15670,15670,15670,0
|
|
20231018,163400,919316310,15670,15670,15670,15670,0
|
|
20231018,163300,919316310,15670,15670,15670,15670,0
|
|
20231018,163200,919316310,15670,15670,15670,15670,0
|
|
20231018,163100,919316310,15670,15670,15670,15670,0
|
|
20231018,163000,919316310,15670,15670,15670,15670,0
|
|
20231018,162900,919316310,15670,15670,15670,15670,0
|
|
20231018,162800,919316310,15670,15670,15670,15670,0
|
|
20231018,162700,919316310,15670,15670,15670,15670,0
|
|
20231018,162600,919316310,15670,15670,15670,15670,0
|
|
20231018,162500,919316310,15670,15670,15670,15670,0
|
|
20231018,162400,919316310,15670,15670,15670,15670,1698
|
|
20231018,162300,919316310,15670,15670,15670,15670,0
|
|
20231018,162200,919316310,15670,15670,15670,15670,0
|
|
20231018,162100,919316310,15670,15670,15670,15670,0
|
|
20231018,162000,919316310,15670,15670,15670,15670,0
|
|
20231018,161900,919316310,15670,15670,15670,15670,0
|
|
20231018,161800,919316310,15670,15670,15670,15670,0
|
|
20231018,161700,919316310,15670,15670,15670,15670,0
|
|
20231018,161600,919316310,15670,15670,15670,15670,0
|
|
20231018,161500,919316310,15670,15670,15670,15670,0
|
|
20231018,161400,919316310,15670,15670,15670,15670,0
|
|
20231018,161300,919316310,15670,15670,15670,15670,0
|
|
20231018,161200,919316310,15670,15670,15670,15670,0
|
|
20231018,161100,919316310,15670,15670,15670,15670,0
|
|
20231018,161000,919316310,15670,15670,15670,15670,0
|
|
20231018,160900,919316310,15670,15670,15670,15670,0
|
|
20231018,160800,919316310,15670,15670,15670,15670,0
|
|
20231018,160700,919316310,15670,15670,15670,15670,0
|
|
20231018,160600,919316310,15670,15670,15670,15670,0
|
|
20231018,160500,919316310,15670,15670,15670,15670,0
|
|
20231018,160400,919316310,15670,15670,15670,15670,0
|
|
20231018,160300,919316310,15670,15670,15670,15670,0
|
|
20231018,160200,919316310,15670,15670,15670,15670,0
|
|
20231018,160100,919316310,15670,15670,15670,15670,0
|
|
20231018,160000,919316310,15670,15670,15670,15670,0
|
|
20231018,155900,919316310,15670,15670,15670,15670,0
|
|
20231018,155800,919316310,15670,15670,15670,15670,0
|
|
20231018,155700,919316310,15670,15670,15670,15670,0
|
|
20231018,155600,919316310,15670,15670,15670,15670,0
|
|
20231018,155500,919316310,15670,15670,15670,15670,0
|
|
20231018,155400,919316310,15670,15670,15670,15670,1698
|
|
20231018,155300,919316310,15670,15670,15670,15670,0
|
|
20231018,155200,919316310,15670,15670,15670,15670,0
|
|
20231018,155100,919316310,15670,15670,15670,15670,0
|
|
20231018,155000,919316310,15670,15670,15670,15670,0
|
|
20231018,154900,919316310,15670,15670,15670,15670,0
|
|
20231018,154800,919316310,15670,15670,15670,15670,0
|
|
20231018,154700,919316310,15670,15670,15670,15670,0
|
|
20231018,154600,919316310,15670,15670,15670,15670,0
|
|
20231018,154500,919316310,15670,15670,15670,15670,0
|
|
20231018,154400,919316310,15670,15670,15670,15670,0
|
|
20231018,154300,919316310,15670,15670,15670,15670,0
|
|
20231018,154200,919316310,15670,15670,15670,15670,0
|
|
20231018,154100,919316310,15670,15670,15670,15670,0
|
|
20231018,154000,919316310,15670,15670,15670,15670,0
|
|
20231018,153900,919316310,15670,15670,15670,15670,0
|
|
20231018,153800,919316310,15670,15670,15670,15670,0
|
|
20231018,153700,919316310,15670,15670,15670,15670,0
|
|
20231018,153600,919316310,15670,15670,15670,15670,0
|
|
20231018,153500,919316310,15670,15670,15670,15670,0
|
|
20231018,153400,919316310,15670,15670,15670,15670,0
|
|
20231018,153300,919316310,15670,15670,15670,15670,0
|
|
20231018,153200,919316310,15670,15670,15670,15670,0
|
|
20231018,153100,919316310,15670,15670,15670,15670,0
|
|
20231018,153000,919316310,15670,15670,15670,15670,1698
|
|
20231018,152900,892708650,15700,15700,15700,15700,0
|
|
20231018,152800,892708650,15700,15700,15700,15700,0
|
|
20231018,152700,892708650,15700,15700,15700,15700,0
|
|
20231018,152600,892708650,15700,15700,15700,15700,0
|
|
20231018,152500,892708650,15700,15700,15700,15700,0
|
|
20231018,152400,892708650,15700,15700,15700,15700,0
|
|
20231018,152300,892708650,15700,15700,15700,15700,0
|
|
20231018,152200,892708650,15700,15700,15700,15700,0
|
|
20231018,152100,892708650,15700,15700,15700,15700,0
|
|
20231018,152000,892708650,15700,15700,15700,15700,0
|
|
20231018,151900,892708650,15700,15730,15790,15700,539
|
|
20231018,151800,884211670,15740,15700,15740,15700,88
|
|
20231018,151700,882828300,15700,15700,15700,15700,0
|
|
20231018,151600,882828300,15700,15700,15700,15700,0
|
|
20231018,151500,882828300,15700,15700,15700,15700,0
|
|
20231018,151400,882828300,15700,15700,15700,15700,31
|
|
20231018,151300,882341600,15700,15740,15740,15700,106
|
|
20231018,151200,880676040,15720,15720,15720,15720,99
|
|
20231018,151100,879119760,15690,15690,15690,15690,0
|
|
20231018,151000,879119760,15690,15690,15690,15690,1
|
|
20231018,150900,879104070,15690,15690,15690,15690,0
|
|
20231018,150800,879104070,15690,15690,15690,15690,43
|
|
20231018,150700,878429400,15690,15690,15690,15690,0
|
|
20231018,150600,878429400,15690,15690,15690,15690,20
|
|
20231018,150500,878115600,15690,15690,15690,15690,70
|
|
20231018,150400,877017300,15720,15720,15720,15720,979
|
|
20231018,150300,861627420,15720,15720,15720,15720,15
|
|
20231018,150200,861391620,15720,15720,15720,15720,358
|
|
20231018,150100,855763860,15750,15750,15750,15750,13
|
|
20231018,150000,855559110,15750,15720,15770,15720,17
|
|
20231018,145900,855291400,15720,15710,15720,15710,23
|
|
20231018,145800,854929870,15700,15700,15700,15700,3
|
|
20231018,145700,854882770,15750,15680,15750,15680,298
|
|
20231018,145600,850202100,15680,15680,15680,15680,24
|
|
20231018,145500,849825780,15680,15680,15680,15680,3
|
|
20231018,145400,849778740,15680,15680,15680,15680,4
|
|
20231018,145300,849716020,15700,15690,15700,15680,105
|
|
20231018,145200,848067620,15680,15680,15680,15680,3
|
|
20231018,145100,848020580,15680,15660,15680,15660,492
|
|
20231018,145000,840311780,15660,15650,15660,15650,13
|
|
20231018,144900,840108260,15650,15650,15650,15650,4
|
|
20231018,144800,840045660,15650,15650,15650,15650,3
|
|
20231018,144700,839998710,15640,15650,15650,15640,13
|
|
20231018,144600,839795290,15640,15640,15640,15640,8
|
|
20231018,144500,839670170,15640,15640,15640,15640,3
|
|
20231018,144400,839623250,15630,15630,15630,15630,4
|
|
20231018,144300,839560730,15630,15630,15630,15630,22
|
|
20231018,144200,839216870,15630,15630,15630,15630,27
|
|
20231018,144100,838794860,15630,15630,15630,15630,3
|
|
20231018,144000,838747970,15630,15620,15670,15620,339
|
|
20231018,143900,833449950,15620,15630,15630,15620,5
|
|
20231018,143800,833371840,15670,15660,15670,15620,214
|
|
20231018,143700,830019110,15620,15620,15620,15620,3
|
|
20231018,143600,829972250,15620,15620,15620,15620,43
|
|
20231018,143500,829300590,15610,15620,15620,15610,66
|
|
20231018,143400,828269680,15610,15620,15620,15610,171
|
|
20231018,143300,825599700,15620,15630,15630,15620,342
|
|
20231018,143200,820256270,15630,15630,15630,15630,9
|
|
20231018,143100,820115600,15620,15620,15620,15620,3
|
|
20231018,143000,820068740,15620,15710,15710,15620,1144
|
|
20231018,142900,802160580,15710,15710,15710,15680,79
|
|
20231018,142800,800919610,15680,15680,15710,15680,25
|
|
20231018,142700,800527010,15680,15670,15680,15670,54
|
|
20231018,142600,799680330,15680,15670,15680,15670,117
|
|
20231018,142500,797845840,15670,15670,15670,15670,4
|
|
20231018,142400,797783160,15670,15670,15670,15670,40
|
|
20231018,142300,797156360,15670,15670,15670,15670,4
|
|
20231018,142200,797093680,15670,15670,15670,15670,113
|
|
20231018,142100,795322970,15670,15670,15670,15670,4
|
|
20231018,142000,795260290,15670,15680,15680,15670,6
|
|
20231018,141900,795166240,15670,15670,15670,15670,50
|
|
20231018,141800,794382740,15670,15670,15670,15670,43
|
|
20231018,141700,793708930,15680,15710,15710,15670,839
|
|
20231018,141600,780549460,15750,15700,15750,15700,606
|
|
20231018,141500,771015600,15700,15700,15700,15700,0
|
|
20231018,141400,771015600,15700,15700,15700,15700,0
|
|
20231018,141300,771015600,15700,15700,15700,15700,10
|
|
20231018,141200,770858600,15700,15710,15710,15700,37
|
|
20231018,141100,770277650,15700,15700,15700,15700,48
|
|
20231018,141000,769524050,15690,15690,15690,15690,0
|
|
20231018,140900,769524050,15690,15690,15690,15690,0
|
|
20231018,140800,769524050,15690,15710,15710,15690,530
|
|
20231018,140700,761203260,15720,15730,15730,15720,202
|
|
20231018,140600,758026520,15730,15730,15730,15730,0
|
|
20231018,140500,758026520,15730,15730,15730,15730,10
|
|
20231018,140400,757869220,15730,15730,15730,15730,24
|
|
20231018,140300,757491700,15730,15730,15730,15730,20
|
|
20231018,140200,757177100,15730,15730,15730,15730,0
|
|
20231018,140100,757177100,15730,15730,15730,15730,43
|
|
20231018,140000,756500710,15750,15750,15750,15750,2
|
|
20231018,135900,756469210,15750,15750,15750,15750,0
|
|
20231018,135800,756469210,15750,15740,15750,15740,310
|
|
20231018,135700,751587140,15720,15720,15720,15720,7
|
|
20231018,135600,751477100,15720,15720,15720,15720,1
|
|
20231018,135500,751461380,15710,15710,15710,15710,1
|
|
20231018,135400,751445670,15700,15700,15700,15700,0
|
|
20231018,135300,751445670,15700,15700,15700,15700,0
|
|
20231018,135200,751445670,15700,15700,15700,15700,0
|
|
20231018,135100,751445670,15700,15700,15700,15700,0
|
|
20231018,135000,751445670,15700,15710,15710,15700,42
|
|
20231018,134900,750785950,15700,15700,15700,15700,0
|
|
20231018,134800,750785950,15700,15700,15700,15700,0
|
|
20231018,134700,750785950,15700,15700,15700,15700,0
|
|
20231018,134600,750785950,15700,15700,15700,15700,0
|
|
20231018,134500,750785950,15700,15700,15700,15700,0
|
|
20231018,134400,750785950,15700,15710,15710,15700,718
|
|
20231018,134300,739513260,15710,15710,15710,15710,0
|
|
20231018,134200,739513260,15710,15720,15720,15710,64
|
|
20231018,134100,738507780,15720,15720,15720,15720,30
|
|
20231018,134000,738036180,15740,15740,15740,15740,0
|
|
20231018,133900,738036180,15740,15740,15740,15740,0
|
|
20231018,133800,738036180,15740,15740,15740,15740,31
|
|
20231018,133700,737548240,15740,15740,15740,15740,24
|
|
20231018,133600,737170480,15740,15740,15740,15740,0
|
|
20231018,133500,737170480,15740,15740,15740,15740,0
|
|
20231018,133400,737170480,15740,15740,15740,15740,0
|
|
20231018,133300,737170480,15740,15730,15740,15700,2010
|
|
20231018,133200,705587590,15740,15740,15740,15740,0
|
|
20231018,133100,705587590,15740,15740,15740,15740,2
|
|
20231018,133000,705556110,15740,15740,15740,15740,0
|
|
20231018,132900,705556110,15740,15740,15740,15740,6
|
|
20231018,132800,705461670,15740,15740,15740,15740,0
|
|
20231018,132700,705461670,15740,15740,15740,15740,0
|
|
20231018,132600,705461670,15740,15740,15740,15740,0
|
|
20231018,132500,705461670,15740,15740,15740,15740,0
|
|
20231018,132400,705461670,15740,15740,15740,15740,30
|
|
20231018,132300,704989470,15720,15720,15720,15720,0
|
|
20231018,132200,704989470,15720,15740,15740,15720,500
|
|
20231018,132100,697125670,15740,15740,15740,15740,93
|
|
20231018,132000,695661850,15740,15740,15740,15740,2
|
|
20231018,131900,695630370,15740,15740,15740,15740,0
|
|
20231018,131800,695630370,15740,15740,15740,15740,0
|
|
20231018,131700,695630370,15740,15740,15740,15740,3
|
|
20231018,131600,695583150,15740,15740,15740,15740,39
|
|
20231018,131500,694969290,15740,15740,15740,15740,2
|
|
20231018,131400,694937810,15740,15740,15740,15740,4
|
|
20231018,131300,694874850,15730,15730,15730,15730,30
|
|
20231018,131200,694402950,15730,15730,15730,15730,68
|
|
20231018,131100,693333310,15740,15740,15740,15740,0
|
|
20231018,131000,693333310,15740,15740,15740,15740,0
|
|
20231018,130900,693333310,15740,15740,15740,15740,0
|
|
20231018,130800,693333310,15740,15740,15740,15740,32
|
|
20231018,130700,692829630,15740,15740,15740,15740,0
|
|
20231018,130600,692829630,15740,15740,15740,15740,0
|
|
20231018,130500,692829630,15740,15740,15740,15740,5
|
|
20231018,130400,692750930,15740,15740,15740,15740,0
|
|
20231018,130300,692750930,15740,15730,15740,15730,126
|
|
20231018,130200,690768940,15730,15730,15730,15730,2
|
|
20231018,130100,690737480,15720,15720,15720,15720,10
|
|
20231018,130000,690580280,15720,15720,15720,15720,99
|
|
20231018,125900,689024000,15720,15720,15720,15720,9
|
|
20231018,125800,688882520,15720,15720,15720,15720,11
|
|
20231018,125700,688709600,15720,15730,15730,15720,27
|
|
20231018,125600,688285010,15730,15720,15730,15720,28
|
|
20231018,125500,687844730,15720,15720,15720,15720,15
|
|
20231018,125400,687608930,15720,15720,15720,15720,5
|
|
20231018,125300,687530330,15720,15720,15720,15720,19
|
|
20231018,125200,687231650,15720,15730,15730,15720,31
|
|
20231018,125100,686744140,15730,15720,15730,15720,32
|
|
20231018,125000,686240980,15720,15720,15720,15720,12
|
|
20231018,124900,686052340,15730,15730,15730,15730,1
|
|
20231018,124800,686036610,15720,15720,15720,15720,17
|
|
20231018,124700,685769370,15720,15720,15720,15720,16
|
|
20231018,124600,685517850,15720,15720,15720,15720,15
|
|
20231018,124500,685282050,15720,15720,15720,15720,16
|
|
20231018,124400,685030530,15720,15730,15730,15720,34
|
|
20231018,124300,684495820,15730,15730,15730,15730,367
|
|
20231018,124200,678722910,15740,15730,15740,15730,70
|
|
20231018,124100,677621310,15740,15740,15750,15740,305
|
|
20231018,124000,672817680,15740,15730,15740,15730,22
|
|
20231018,123900,672471570,15730,15730,15730,15730,11
|
|
20231018,123800,672298540,15730,15730,15730,15730,4
|
|
20231018,123700,672235620,15730,15730,15730,15730,452
|
|
20231018,123600,665125660,15730,15730,15730,15730,17
|
|
20231018,123500,664858250,15730,15730,15730,15730,220
|
|
20231018,123400,661397650,15740,15750,15750,15740,610
|
|
20231018,123300,651795950,15740,15750,15750,15740,823
|
|
20231018,123200,638834810,15750,15750,15750,15750,75
|
|
20231018,123100,637653560,15750,15750,15750,15750,10
|
|
20231018,123000,637496060,15750,15760,15760,15750,14
|
|
20231018,122900,637275530,15760,15760,15760,15760,23
|
|
20231018,122800,636913050,15760,15760,15770,15760,22
|
|
20231018,122700,636566280,15770,15770,15770,15770,25
|
|
20231018,122600,636172030,15770,15760,15770,15760,192
|
|
20231018,122500,633144660,15760,15760,15760,15760,19
|
|
20231018,122400,632845220,15770,15770,15770,15770,6
|
|
20231018,122300,632750600,15780,15770,15780,15760,378
|
|
20231018,122200,626789370,15770,15770,15770,15770,17
|
|
20231018,122100,626521280,15770,15770,15780,15770,179
|
|
20231018,122000,623698440,15770,15770,15770,15770,16
|
|
20231018,121900,623446120,15770,15770,15770,15770,11
|
|
20231018,121800,623272650,15770,15770,15770,15770,120
|
|
20231018,121700,621380250,15770,15780,15780,15770,24
|
|
20231018,121600,621001650,15770,15770,15770,15770,15
|
|
20231018,121500,620765100,15770,15770,15770,15770,5
|
|
20231018,121400,620686250,15770,15770,15770,15760,32
|
|
20231018,121300,620181650,15780,15760,15780,15760,32
|
|
20231018,121200,619677020,15760,15760,15760,15760,17
|
|
20231018,121100,619409100,15760,15760,15760,15760,34
|
|
20231018,121000,618873260,15760,15760,15760,15760,16
|
|
20231018,120900,618621100,15760,15760,15760,15750,23
|
|
20231018,120800,618258730,15750,15760,15760,15750,35
|
|
20231018,120700,617707380,15760,15760,15760,15760,15
|
|
20231018,120600,617470980,15760,15760,15760,15760,16
|
|
20231018,120500,617218820,15760,15760,15760,15760,19
|
|
20231018,120400,616919380,15760,15770,15770,15760,31
|
|
20231018,120300,616430620,15760,15760,15760,15760,16
|
|
20231018,120200,616178460,15760,15760,15760,15760,15
|
|
20231018,120100,615942060,15760,15750,15760,15750,40
|
|
20231018,120000,615311820,15750,15750,15750,15750,8
|
|
20231018,115900,615185820,15750,15750,15750,15750,11
|
|
20231018,115800,615012570,15760,15740,15760,15740,295
|
|
20231018,115700,610366330,15740,15740,15740,15740,26
|
|
20231018,115600,609957090,15740,15740,15740,15740,26
|
|
20231018,115500,609547850,15740,15750,15750,15740,30
|
|
20231018,115400,609075550,15740,15750,15750,15740,13
|
|
20231018,115300,608870920,15750,15740,15750,15740,41
|
|
20231018,115200,608225320,15740,15740,15740,15740,16
|
|
20231018,115100,607973480,15740,15740,15740,15740,16
|
|
20231018,115000,607721640,15740,15740,15740,15740,11
|
|
20231018,114900,607548500,15740,15740,15740,15740,20
|
|
20231018,114800,607233700,15740,15750,15750,15740,17
|
|
20231018,114700,606966110,15740,15730,15750,15730,39
|
|
20231018,114600,606352340,15730,15740,15740,15730,52
|
|
20231018,114500,605534360,15740,15740,15740,15740,25
|
|
20231018,114400,605140860,15740,15740,15740,15740,20
|
|
20231018,114300,604826060,15740,15740,15740,15740,15
|
|
20231018,114200,604589960,15740,15740,15740,15740,20
|
|
20231018,114100,604275160,15740,15740,15740,15740,46
|
|
20231018,114000,603551120,15750,15750,15750,15750,4
|
|
20231018,113900,603488120,15740,15740,15740,15740,4
|
|
20231018,113800,603425160,15770,15770,15770,15770,1
|
|
20231018,113700,603409390,15780,15730,15780,15730,330
|
|
20231018,113600,598208930,15730,15730,15730,15730,16
|
|
20231018,113500,597957250,15730,15730,15730,15730,631
|
|
20231018,113400,588031620,15730,15730,15730,15730,244
|
|
20231018,113300,584193500,15740,15740,15740,15740,15
|
|
20231018,113200,583957400,15740,15740,15740,15740,4
|
|
20231018,113100,583894440,15740,15730,15740,15730,53
|
|
20231018,113000,583060420,15730,15740,15740,15730,277
|
|
20231018,112900,578703160,15740,15740,15740,15730,48
|
|
20231018,112800,577947750,15740,15740,15740,15740,149
|
|
20231018,112700,575602490,15740,15740,15740,15740,20
|
|
20231018,112600,575287690,15750,15760,15760,15750,770
|
|
20231018,112500,563157230,15760,15760,15760,15760,15
|
|
20231018,112400,562920830,15760,15760,15760,15760,16
|
|
20231018,112300,562668670,15760,15760,15760,15760,16
|
|
20231018,112200,562416510,15760,15770,15770,15760,56
|
|
20231018,112100,561533510,15770,15780,15780,15770,288
|
|
20231018,112000,556990900,15780,15790,15790,15780,80
|
|
20231018,111900,555727810,15790,15790,15790,15790,12
|
|
20231018,111800,555538330,15810,15800,15810,15800,99
|
|
20231018,111700,553973260,15810,15800,15810,15790,108
|
|
20231018,111600,552266160,15800,15800,15800,15800,248
|
|
20231018,111500,548347760,15800,15810,15810,15800,554
|
|
20231018,111400,539589070,15810,15810,15810,15810,153
|
|
20231018,111300,537170140,15810,15820,15820,15810,175
|
|
20231018,111200,534402610,15850,15860,15860,15850,998
|
|
20231018,111100,518584210,15850,15850,15850,15850,11
|
|
20231018,111000,518409860,15860,15860,15860,15850,41
|
|
20231018,110900,517759720,15860,15870,15870,15860,25
|
|
20231018,110800,517363120,15870,15880,15980,15870,49
|
|
20231018,110700,516584920,15870,15870,15870,15870,0
|
|
20231018,110600,516584920,15870,15870,15870,15870,38
|
|
20231018,110500,515981860,15870,15810,15870,15810,199
|
|
20231018,110400,512832230,15810,15810,15810,15810,542
|
|
20231018,110300,504263210,15810,15810,15810,15810,0
|
|
20231018,110200,504263210,15810,15830,15830,15810,85
|
|
20231018,110100,502918460,15830,15830,15830,15830,35
|
|
20231018,110000,502364410,15830,15830,15830,15830,0
|
|
20231018,105900,502364410,15830,15810,15830,15810,31
|
|
20231018,105800,501874080,15830,15830,15830,15830,15
|
|
20231018,105700,501636630,15810,15810,15810,15810,0
|
|
20231018,105600,501636630,15810,15810,15810,15810,0
|
|
20231018,105500,501636630,15810,15810,15810,15810,0
|
|
20231018,105400,501636630,15810,15810,15810,15810,84
|
|
20231018,105300,500308590,15850,15840,15850,15840,190
|
|
20231018,105200,497297240,15810,15810,15810,15810,1
|
|
20231018,105100,497281430,15810,15810,15810,15810,367
|
|
20231018,105000,491479160,15780,15780,15780,15780,1
|
|
20231018,104900,491463380,15780,15800,15800,15780,235
|
|
20231018,104800,487755060,15800,15800,15800,15800,25
|
|
20231018,104700,487360060,15800,15810,15810,15800,234
|
|
20231018,104600,483661830,15810,15810,15810,15810,0
|
|
20231018,104500,483661830,15810,15810,15810,15810,0
|
|
20231018,104400,483661830,15810,15810,15810,15810,7
|
|
20231018,104300,483551160,15820,15820,15820,15820,0
|
|
20231018,104200,483551160,15820,15840,15840,15820,440
|
|
20231018,104100,476584760,15850,15870,16030,15850,77
|
|
20231018,104000,475362800,15880,15880,15880,15880,10
|
|
20231018,103900,475204000,15890,15890,15890,15890,8
|
|
20231018,103800,475076880,16080,16080,16080,16080,0
|
|
20231018,103700,475076880,16080,15950,16080,15940,42
|
|
20231018,103600,474407050,15950,15890,16200,15890,720
|
|
20231018,103500,462866300,15890,15900,15900,15890,181
|
|
20231018,103400,459989530,15920,15920,15920,15920,10
|
|
20231018,103300,459830330,15920,15900,15920,15900,40
|
|
20231018,103200,459193550,15920,15920,15920,15920,1
|
|
20231018,103100,459177630,15920,15920,15920,15920,40
|
|
20231018,103000,458540830,15920,15920,15920,15920,0
|
|
20231018,102900,458540830,15920,15920,15920,15920,0
|
|
20231018,102800,458540830,15920,15920,15920,15920,12
|
|
20231018,102700,458349790,15920,15920,15920,15920,2
|
|
20231018,102600,458317950,16120,16120,16120,16120,0
|
|
20231018,102500,458317950,16120,15920,16120,15920,500
|
|
20231018,102400,450303600,16000,16000,16000,16000,0
|
|
20231018,102300,450303600,16000,15800,16000,15800,530
|
|
20231018,102200,441905650,15830,15830,15830,15830,0
|
|
20231018,102100,441905650,15830,15820,15830,15820,510
|
|
20231018,102000,433836970,15820,15820,15820,15820,0
|
|
20231018,101900,433836970,15820,15820,15820,15820,0
|
|
20231018,101800,433836970,15820,15820,15820,15820,0
|
|
20231018,101700,433836970,15820,15820,15820,15820,1
|
|
20231018,101600,433821150,15800,15800,15800,15800,0
|
|
20231018,101500,433821150,15800,15800,15800,15800,300
|
|
20231018,101400,429081150,15750,15750,15750,15750,0
|
|
20231018,101300,429081150,15750,15800,15800,15750,26
|
|
20231018,101200,428671600,15740,15740,15740,15740,0
|
|
20231018,101100,428671600,15740,15740,15740,15740,70
|
|
20231018,101000,427569800,15740,15740,15740,15740,30
|
|
20231018,100900,427097600,15750,15750,15750,15750,300
|
|
20231018,100800,422372600,15750,15750,15750,15750,330
|
|
20231018,100700,417175100,15740,15750,15750,15740,454
|
|
20231018,100600,410027670,15750,15800,15800,15750,103
|
|
20231018,100500,408404790,15800,15800,15800,15800,0
|
|
20231018,100400,408404790,15800,15800,15800,15800,476
|
|
20231018,100300,400883990,15800,15800,15800,15800,9
|
|
20231018,100200,400741790,15810,15810,15810,15810,0
|
|
20231018,100100,400741790,15810,15810,15810,15810,1
|
|
20231018,100000,400725980,15810,15750,15810,15750,509
|
|
20231018,095900,392679110,15750,15750,15750,15750,6
|
|
20231018,095800,392584610,15740,15740,15740,15740,79
|
|
20231018,095700,391341150,15740,15740,15740,15740,14
|
|
20231018,095600,391120790,15810,15740,15810,15740,52
|
|
20231018,095500,390299650,15740,15740,15740,15740,14
|
|
20231018,095400,390079290,15740,15740,15740,15740,139
|
|
20231018,095300,387891430,15740,15810,15810,15740,88
|
|
20231018,095200,386500780,15730,15740,15740,15730,114
|
|
20231018,095100,384707430,15740,15740,15740,15740,87
|
|
20231018,095000,383338050,15730,15730,15730,15730,237
|
|
20231018,094900,379610040,15730,15720,15730,15720,56
|
|
20231018,094800,378729230,15730,15820,15830,15730,2754
|
|
20231018,094700,335307890,15760,15760,15760,15760,14
|
|
20231018,094600,335087250,15760,15730,15760,15730,501
|
|
20231018,094500,327195630,15740,15750,15750,15740,275
|
|
20231018,094400,322867080,15750,15740,15750,15740,23
|
|
20231018,094300,322505000,15740,15740,15740,15740,47
|
|
20231018,094200,321765220,15740,15760,15760,15740,8
|
|
20231018,094100,321639280,15740,15740,15740,15740,156
|
|
20231018,094000,319183840,15760,15760,15760,15740,975
|
|
20231018,093900,303818140,15770,15780,15820,15770,94
|
|
20231018,093800,302334980,15780,15770,15780,15760,112
|
|
20231018,093700,300568840,15770,15830,15830,15770,1325
|
|
20231018,093600,279605480,15830,15820,15830,15820,34
|
|
20231018,093500,279067330,15820,15820,15820,15820,21
|
|
20231018,093400,278735110,15820,15830,15850,15820,106
|
|
20231018,093300,277057970,15850,15820,15850,15820,59
|
|
20231018,093200,276123000,15850,15810,15850,15800,813
|
|
20231018,093100,263277180,15800,15840,15840,15800,1457
|
|
20231018,093000,240219530,15840,15840,15840,15840,14
|
|
20231018,092900,239997770,15840,15850,15850,15840,522
|
|
20231018,092800,231727250,15850,15870,15870,15850,473
|
|
20231018,092700,224222090,15870,15870,15870,15870,6
|
|
20231018,092600,224126870,15860,15860,15870,15860,29
|
|
20231018,092500,223666880,15840,15850,15850,15840,24
|
|
20231018,092400,223286550,15800,15770,15800,15770,67
|
|
20231018,092300,222228160,15760,15760,15760,15760,10
|
|
20231018,092200,222070560,15760,15750,15760,15730,1184
|
|
20231018,092100,203437000,15760,15760,15760,15760,47
|
|
20231018,092000,202696280,15770,15770,15770,15770,1
|
|
20231018,091900,202680510,15760,15760,15760,15760,20
|
|
20231018,091800,202365310,15740,15770,15770,15740,242
|
|
20231018,091700,198554010,15770,15800,15800,15770,138
|
|
20231018,091600,196374450,15800,15800,15800,15800,79
|
|
20231018,091500,195126250,15850,15800,15850,15800,2031
|
|
20231018,091400,162940750,15800,15700,15800,15700,11
|
|
20231018,091300,162767050,15700,15820,15820,15700,2822
|
|
20231018,091200,118320580,15820,15880,15880,15820,2373
|
|
20231018,091100,80698490,15880,15960,15960,15880,997
|
|
20231018,091000,64836670,15950,15950,15950,15950,110
|
|
20231018,090900,63082170,15950,15940,15950,15940,73
|
|
20231018,090800,61918510,15940,15930,15940,15930,41
|
|
20231018,090700,61265370,15930,15990,15990,15930,726
|
|
20231018,090600,49690960,16000,16010,16010,15990,763
|
|
20231018,090500,37481310,16010,16110,16110,16010,587
|
|
20231018,090400,28069390,16120,16000,16120,16000,40
|
|
20231018,090300,27425560,16000,16020,16020,16000,698
|
|
20231018,090200,16251970,16010,16020,16020,16010,263
|
|
20231018,090100,12041240,16010,16190,16190,16010,257
|
|
20231018,090000,7901540,16200,16280,16280,16200,477
|