683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,201900,1594453600,15060,15060,15060,15060,0
|
|
20231020,201800,1594453600,15060,15060,15060,15060,0
|
|
20231020,201700,1594453600,15060,15060,15060,15060,0
|
|
20231020,201600,1594453600,15060,15060,15060,15060,0
|
|
20231020,201500,1594453600,15060,15060,15060,15060,0
|
|
20231020,201400,1594453600,15060,15060,15060,15060,0
|
|
20231020,201300,1594453600,15060,15060,15060,15060,0
|
|
20231020,201200,1594453600,15060,15060,15060,15060,0
|
|
20231020,201100,1594453600,15060,15060,15060,15060,0
|
|
20231020,201000,1594453600,15060,15060,15060,15060,0
|
|
20231020,200900,1594453600,15060,15060,15060,15060,0
|
|
20231020,200800,1594453600,15060,15060,15060,15060,0
|
|
20231020,200700,1594453600,15060,15060,15060,15060,0
|
|
20231020,200600,1594453600,15060,15060,15060,15060,0
|
|
20231020,200500,1594453600,15060,15060,15060,15060,0
|
|
20231020,200400,1594453600,15060,15060,15060,15060,0
|
|
20231020,200300,1594453600,15060,15060,15060,15060,0
|
|
20231020,200200,1594453600,15060,15060,15060,15060,0
|
|
20231020,200100,1594453600,15060,15060,15060,15060,0
|
|
20231020,200000,1594453600,15060,15060,15060,15060,0
|
|
20231020,195900,1594453600,15060,15060,15060,15060,0
|
|
20231020,195800,1594453600,15060,15060,15060,15060,0
|
|
20231020,195700,1594453600,15060,15060,15060,15060,0
|
|
20231020,195600,1594453600,15060,15060,15060,15060,0
|
|
20231020,195500,1594453600,15060,15060,15060,15060,0
|
|
20231020,195400,1594453600,15060,15060,15060,15060,0
|
|
20231020,195300,1594453600,15060,15060,15060,15060,0
|
|
20231020,195200,1594453600,15060,15060,15060,15060,0
|
|
20231020,195100,1594453600,15060,15060,15060,15060,0
|
|
20231020,195000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,194900,1594453600,15060,15060,15060,15060,0
|
|
20231020,194800,1594453600,15060,15060,15060,15060,0
|
|
20231020,194700,1594453600,15060,15060,15060,15060,0
|
|
20231020,194600,1594453600,15060,15060,15060,15060,0
|
|
20231020,194500,1594453600,15060,15060,15060,15060,0
|
|
20231020,194400,1594453600,15060,15060,15060,15060,0
|
|
20231020,194300,1594453600,15060,15060,15060,15060,0
|
|
20231020,194200,1594453600,15060,15060,15060,15060,0
|
|
20231020,194100,1594453600,15060,15060,15060,15060,0
|
|
20231020,194000,1594453600,15060,15060,15060,15060,0
|
|
20231020,193900,1594453600,15060,15060,15060,15060,0
|
|
20231020,193800,1594453600,15060,15060,15060,15060,0
|
|
20231020,193700,1594453600,15060,15060,15060,15060,0
|
|
20231020,193600,1594453600,15060,15060,15060,15060,0
|
|
20231020,193500,1594453600,15060,15060,15060,15060,0
|
|
20231020,193400,1594453600,15060,15060,15060,15060,0
|
|
20231020,193300,1594453600,15060,15060,15060,15060,0
|
|
20231020,193200,1594453600,15060,15060,15060,15060,0
|
|
20231020,193100,1594453600,15060,15060,15060,15060,0
|
|
20231020,193000,1594453600,15060,15060,15060,15060,0
|
|
20231020,192900,1594453600,15060,15060,15060,15060,0
|
|
20231020,192800,1594453600,15060,15060,15060,15060,0
|
|
20231020,192700,1594453600,15060,15060,15060,15060,0
|
|
20231020,192600,1594453600,15060,15060,15060,15060,0
|
|
20231020,192500,1594453600,15060,15060,15060,15060,0
|
|
20231020,192400,1594453600,15060,15060,15060,15060,0
|
|
20231020,192300,1594453600,15060,15060,15060,15060,0
|
|
20231020,192200,1594453600,15060,15060,15060,15060,0
|
|
20231020,192100,1594453600,15060,15060,15060,15060,0
|
|
20231020,192000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,191900,1594453600,15060,15060,15060,15060,0
|
|
20231020,191800,1594453600,15060,15060,15060,15060,0
|
|
20231020,191700,1594453600,15060,15060,15060,15060,0
|
|
20231020,191600,1594453600,15060,15060,15060,15060,0
|
|
20231020,191500,1594453600,15060,15060,15060,15060,0
|
|
20231020,191400,1594453600,15060,15060,15060,15060,0
|
|
20231020,191300,1594453600,15060,15060,15060,15060,0
|
|
20231020,191200,1594453600,15060,15060,15060,15060,0
|
|
20231020,191100,1594453600,15060,15060,15060,15060,0
|
|
20231020,191000,1594453600,15060,15060,15060,15060,0
|
|
20231020,190900,1594453600,15060,15060,15060,15060,0
|
|
20231020,190800,1594453600,15060,15060,15060,15060,0
|
|
20231020,190700,1594453600,15060,15060,15060,15060,0
|
|
20231020,190600,1594453600,15060,15060,15060,15060,0
|
|
20231020,190500,1594453600,15060,15060,15060,15060,0
|
|
20231020,190400,1594453600,15060,15060,15060,15060,0
|
|
20231020,190300,1594453600,15060,15060,15060,15060,0
|
|
20231020,190200,1594453600,15060,15060,15060,15060,0
|
|
20231020,190100,1594453600,15060,15060,15060,15060,0
|
|
20231020,190000,1594453600,15060,15060,15060,15060,0
|
|
20231020,185900,1594453600,15060,15060,15060,15060,0
|
|
20231020,185800,1594453600,15060,15060,15060,15060,0
|
|
20231020,185700,1594453600,15060,15060,15060,15060,0
|
|
20231020,185600,1594453600,15060,15060,15060,15060,0
|
|
20231020,185500,1594453600,15060,15060,15060,15060,0
|
|
20231020,185400,1594453600,15060,15060,15060,15060,0
|
|
20231020,185300,1594453600,15060,15060,15060,15060,0
|
|
20231020,185200,1594453600,15060,15060,15060,15060,0
|
|
20231020,185100,1594453600,15060,15060,15060,15060,0
|
|
20231020,185000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,184900,1594453600,15060,15060,15060,15060,0
|
|
20231020,184800,1594453600,15060,15060,15060,15060,0
|
|
20231020,184700,1594453600,15060,15060,15060,15060,0
|
|
20231020,184600,1594453600,15060,15060,15060,15060,0
|
|
20231020,184500,1594453600,15060,15060,15060,15060,0
|
|
20231020,184400,1594453600,15060,15060,15060,15060,0
|
|
20231020,184300,1594453600,15060,15060,15060,15060,0
|
|
20231020,184200,1594453600,15060,15060,15060,15060,0
|
|
20231020,184100,1594453600,15060,15060,15060,15060,0
|
|
20231020,184000,1594453600,15060,15060,15060,15060,0
|
|
20231020,183900,1594453600,15060,15060,15060,15060,0
|
|
20231020,183800,1594453600,15060,15060,15060,15060,0
|
|
20231020,183700,1594453600,15060,15060,15060,15060,0
|
|
20231020,183600,1594453600,15060,15060,15060,15060,0
|
|
20231020,183500,1594453600,15060,15060,15060,15060,0
|
|
20231020,183400,1594453600,15060,15060,15060,15060,0
|
|
20231020,183300,1594453600,15060,15060,15060,15060,0
|
|
20231020,183200,1594453600,15060,15060,15060,15060,0
|
|
20231020,183100,1594453600,15060,15060,15060,15060,0
|
|
20231020,183000,1594453600,15060,15060,15060,15060,0
|
|
20231020,182900,1594453600,15060,15060,15060,15060,0
|
|
20231020,182800,1594453600,15060,15060,15060,15060,0
|
|
20231020,182700,1594453600,15060,15060,15060,15060,0
|
|
20231020,182600,1594453600,15060,15060,15060,15060,0
|
|
20231020,182500,1594453600,15060,15060,15060,15060,0
|
|
20231020,182400,1594453600,15060,15060,15060,15060,0
|
|
20231020,182300,1594453600,15060,15060,15060,15060,0
|
|
20231020,182200,1594453600,15060,15060,15060,15060,0
|
|
20231020,182100,1594453600,15060,15060,15060,15060,0
|
|
20231020,182000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,181900,1594453600,15060,15060,15060,15060,0
|
|
20231020,181800,1594453600,15060,15060,15060,15060,0
|
|
20231020,181700,1594453600,15060,15060,15060,15060,0
|
|
20231020,181600,1594453600,15060,15060,15060,15060,0
|
|
20231020,181500,1594453600,15060,15060,15060,15060,0
|
|
20231020,181400,1594453600,15060,15060,15060,15060,0
|
|
20231020,181300,1594453600,15060,15060,15060,15060,0
|
|
20231020,181200,1594453600,15060,15060,15060,15060,0
|
|
20231020,181100,1594453600,15060,15060,15060,15060,0
|
|
20231020,181000,1594453600,15060,15060,15060,15060,0
|
|
20231020,180900,1594453600,15060,15060,15060,15060,0
|
|
20231020,180800,1594453600,15060,15060,15060,15060,0
|
|
20231020,180700,1594453600,15060,15060,15060,15060,0
|
|
20231020,180600,1594453600,15060,15060,15060,15060,0
|
|
20231020,180500,1594453600,15060,15060,15060,15060,0
|
|
20231020,180400,1594453600,15060,15060,15060,15060,0
|
|
20231020,180300,1594453600,15060,15060,15060,15060,0
|
|
20231020,180200,1594453600,15060,15060,15060,15060,0
|
|
20231020,180100,1594453600,15060,15060,15060,15060,0
|
|
20231020,180000,1594453600,15060,15060,15060,15060,0
|
|
20231020,175900,1594453600,15060,15060,15060,15060,0
|
|
20231020,175800,1594453600,15060,15060,15060,15060,0
|
|
20231020,175700,1594453600,15060,15060,15060,15060,0
|
|
20231020,175600,1594453600,15060,15060,15060,15060,0
|
|
20231020,175500,1594453600,15060,15060,15060,15060,0
|
|
20231020,175400,1594453600,15060,15060,15060,15060,0
|
|
20231020,175300,1594453600,15060,15060,15060,15060,0
|
|
20231020,175200,1594453600,15060,15060,15060,15060,0
|
|
20231020,175100,1594453600,15060,15060,15060,15060,0
|
|
20231020,175000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,174900,1594453600,15060,15060,15060,15060,0
|
|
20231020,174800,1594453600,15060,15060,15060,15060,0
|
|
20231020,174700,1594453600,15060,15060,15060,15060,0
|
|
20231020,174600,1594453600,15060,15060,15060,15060,0
|
|
20231020,174500,1594453600,15060,15060,15060,15060,0
|
|
20231020,174400,1594453600,15060,15060,15060,15060,0
|
|
20231020,174300,1594453600,15060,15060,15060,15060,0
|
|
20231020,174200,1594453600,15060,15060,15060,15060,0
|
|
20231020,174100,1594453600,15060,15060,15060,15060,0
|
|
20231020,174000,1594453600,15060,15060,15060,15060,0
|
|
20231020,173900,1594453600,15060,15060,15060,15060,0
|
|
20231020,173800,1594453600,15060,15060,15060,15060,0
|
|
20231020,173700,1594453600,15060,15060,15060,15060,0
|
|
20231020,173600,1594453600,15060,15060,15060,15060,0
|
|
20231020,173500,1594453600,15060,15060,15060,15060,0
|
|
20231020,173400,1594453600,15060,15060,15060,15060,0
|
|
20231020,173300,1594453600,15060,15060,15060,15060,0
|
|
20231020,173200,1594453600,15060,15060,15060,15060,0
|
|
20231020,173100,1594453600,15060,15060,15060,15060,0
|
|
20231020,173000,1594453600,15060,15060,15060,15060,0
|
|
20231020,172900,1594453600,15060,15060,15060,15060,0
|
|
20231020,172800,1594453600,15060,15060,15060,15060,0
|
|
20231020,172700,1594453600,15060,15060,15060,15060,0
|
|
20231020,172600,1594453600,15060,15060,15060,15060,0
|
|
20231020,172500,1594453600,15060,15060,15060,15060,0
|
|
20231020,172400,1594453600,15060,15060,15060,15060,0
|
|
20231020,172300,1594453600,15060,15060,15060,15060,0
|
|
20231020,172200,1594453600,15060,15060,15060,15060,0
|
|
20231020,172100,1594453600,15060,15060,15060,15060,0
|
|
20231020,172000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,171900,1594453600,15060,15060,15060,15060,0
|
|
20231020,171800,1594453600,15060,15060,15060,15060,0
|
|
20231020,171700,1594453600,15060,15060,15060,15060,0
|
|
20231020,171600,1594453600,15060,15060,15060,15060,0
|
|
20231020,171500,1594453600,15060,15060,15060,15060,0
|
|
20231020,171400,1594453600,15060,15060,15060,15060,0
|
|
20231020,171300,1594453600,15060,15060,15060,15060,0
|
|
20231020,171200,1594453600,15060,15060,15060,15060,0
|
|
20231020,171100,1594453600,15060,15060,15060,15060,0
|
|
20231020,171000,1594453600,15060,15060,15060,15060,0
|
|
20231020,170900,1594453600,15060,15060,15060,15060,0
|
|
20231020,170800,1594453600,15060,15060,15060,15060,0
|
|
20231020,170700,1594453600,15060,15060,15060,15060,0
|
|
20231020,170600,1594453600,15060,15060,15060,15060,0
|
|
20231020,170500,1594453600,15060,15060,15060,15060,0
|
|
20231020,170400,1594453600,15060,15060,15060,15060,0
|
|
20231020,170300,1594453600,15060,15060,15060,15060,0
|
|
20231020,170200,1594453600,15060,15060,15060,15060,0
|
|
20231020,170100,1594453600,15060,15060,15060,15060,0
|
|
20231020,170000,1594453600,15060,15060,15060,15060,0
|
|
20231020,165900,1594453600,15060,15060,15060,15060,0
|
|
20231020,165800,1594453600,15060,15060,15060,15060,0
|
|
20231020,165700,1594453600,15060,15060,15060,15060,0
|
|
20231020,165600,1594453600,15060,15060,15060,15060,0
|
|
20231020,165500,1594453600,15060,15060,15060,15060,0
|
|
20231020,165400,1594453600,15060,15060,15060,15060,0
|
|
20231020,165300,1594453600,15060,15060,15060,15060,0
|
|
20231020,165200,1594453600,15060,15060,15060,15060,0
|
|
20231020,165100,1594453600,15060,15060,15060,15060,0
|
|
20231020,165000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,164900,1594453600,15060,15060,15060,15060,0
|
|
20231020,164800,1594453600,15060,15060,15060,15060,0
|
|
20231020,164700,1594453600,15060,15060,15060,15060,0
|
|
20231020,164600,1594453600,15060,15060,15060,15060,0
|
|
20231020,164500,1594453600,15060,15060,15060,15060,0
|
|
20231020,164400,1594453600,15060,15060,15060,15060,0
|
|
20231020,164300,1594453600,15060,15060,15060,15060,0
|
|
20231020,164200,1594453600,15060,15060,15060,15060,0
|
|
20231020,164100,1594453600,15060,15060,15060,15060,0
|
|
20231020,164000,1594453600,15060,15060,15060,15060,0
|
|
20231020,163900,1594453600,15060,15060,15060,15060,0
|
|
20231020,163800,1594453600,15060,15060,15060,15060,0
|
|
20231020,163700,1594453600,15060,15060,15060,15060,0
|
|
20231020,163600,1594453600,15060,15060,15060,15060,0
|
|
20231020,163500,1594453600,15060,15060,15060,15060,0
|
|
20231020,163400,1594453600,15060,15060,15060,15060,0
|
|
20231020,163300,1594453600,15060,15060,15060,15060,0
|
|
20231020,163200,1594453600,15060,15060,15060,15060,0
|
|
20231020,163100,1594453600,15060,15060,15060,15060,0
|
|
20231020,163000,1594453600,15060,15060,15060,15060,0
|
|
20231020,162900,1594453600,15060,15060,15060,15060,0
|
|
20231020,162800,1594453600,15060,15060,15060,15060,0
|
|
20231020,162700,1594453600,15060,15060,15060,15060,0
|
|
20231020,162600,1594453600,15060,15060,15060,15060,0
|
|
20231020,162500,1594453600,15060,15060,15060,15060,0
|
|
20231020,162400,1594453600,15060,15060,15060,15060,0
|
|
20231020,162300,1594453600,15060,15060,15060,15060,0
|
|
20231020,162200,1594453600,15060,15060,15060,15060,0
|
|
20231020,162100,1594453600,15060,15060,15060,15060,0
|
|
20231020,162000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,161900,1594453600,15060,15060,15060,15060,0
|
|
20231020,161800,1594453600,15060,15060,15060,15060,0
|
|
20231020,161700,1594453600,15060,15060,15060,15060,0
|
|
20231020,161600,1594453600,15060,15060,15060,15060,0
|
|
20231020,161500,1594453600,15060,15060,15060,15060,0
|
|
20231020,161400,1594453600,15060,15060,15060,15060,0
|
|
20231020,161300,1594453600,15060,15060,15060,15060,0
|
|
20231020,161200,1594453600,15060,15060,15060,15060,0
|
|
20231020,161100,1594453600,15060,15060,15060,15060,0
|
|
20231020,161000,1594453600,15060,15060,15060,15060,0
|
|
20231020,160900,1594453600,15060,15060,15060,15060,0
|
|
20231020,160800,1594453600,15060,15060,15060,15060,0
|
|
20231020,160700,1594453600,15060,15060,15060,15060,0
|
|
20231020,160600,1594453600,15060,15060,15060,15060,0
|
|
20231020,160500,1594453600,15060,15060,15060,15060,0
|
|
20231020,160400,1594453600,15060,15060,15060,15060,0
|
|
20231020,160300,1594453600,15060,15060,15060,15060,0
|
|
20231020,160200,1594453600,15060,15060,15060,15060,0
|
|
20231020,160100,1594453600,15060,15060,15060,15060,0
|
|
20231020,160000,1594453600,15060,15060,15060,15060,0
|
|
20231020,155900,1594453600,15060,15060,15060,15060,0
|
|
20231020,155800,1594453600,15060,15060,15060,15060,0
|
|
20231020,155700,1594453600,15060,15060,15060,15060,0
|
|
20231020,155600,1594453600,15060,15060,15060,15060,0
|
|
20231020,155500,1594453600,15060,15060,15060,15060,0
|
|
20231020,155400,1594453600,15060,15060,15060,15060,0
|
|
20231020,155300,1594453600,15060,15060,15060,15060,0
|
|
20231020,155200,1594453600,15060,15060,15060,15060,0
|
|
20231020,155100,1594453600,15060,15060,15060,15060,0
|
|
20231020,155000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,154900,1594453600,15060,15060,15060,15060,0
|
|
20231020,154800,1594453600,15060,15060,15060,15060,0
|
|
20231020,154700,1594453600,15060,15060,15060,15060,0
|
|
20231020,154600,1594453600,15060,15060,15060,15060,0
|
|
20231020,154500,1594453600,15060,15060,15060,15060,0
|
|
20231020,154400,1594453600,15060,15060,15060,15060,0
|
|
20231020,154300,1594453600,15060,15060,15060,15060,0
|
|
20231020,154200,1594453600,15060,15060,15060,15060,0
|
|
20231020,154100,1594453600,15060,15060,15060,15060,0
|
|
20231020,154000,1594453600,15060,15060,15060,15060,0
|
|
20231020,153900,1594453600,15060,15060,15060,15060,0
|
|
20231020,153800,1594453600,15060,15060,15060,15060,0
|
|
20231020,153700,1594453600,15060,15060,15060,15060,0
|
|
20231020,153600,1594453600,15060,15060,15060,15060,0
|
|
20231020,153500,1594453600,15060,15060,15060,15060,0
|
|
20231020,153400,1594453600,15060,15060,15060,15060,0
|
|
20231020,153300,1594453600,15060,15060,15060,15060,0
|
|
20231020,153200,1594453600,15060,15060,15060,15060,0
|
|
20231020,153100,1594453600,15060,15060,15060,15060,0
|
|
20231020,153000,1594453600,15060,15060,15060,15060,1219
|
|
20231020,152900,1576095460,15180,15180,15180,15180,0
|
|
20231020,152800,1576095460,15180,15180,15180,15180,0
|
|
20231020,152700,1576095460,15180,15180,15180,15180,0
|
|
20231020,152600,1576095460,15180,15180,15180,15180,0
|
|
20231020,152500,1576095460,15180,15180,15180,15180,0
|
|
20231020,152400,1576095460,15180,15180,15180,15180,0
|
|
20231020,152300,1576095460,15180,15180,15180,15180,0
|
|
20231020,152200,1576095460,15180,15180,15180,15180,0
|
|
20231020,152100,1576095460,15180,15180,15180,15180,0
|
|
20231020,152000,1576095460,15180,15180,15180,15180,0
|
|
20231020,151900,1576095460,15180,15150,15180,15060,189
|
|
20231020,151800,1573237670,15160,15120,15160,15120,223
|
|
20231020,151700,1569859360,15110,15090,15110,15050,76
|
|
20231020,151600,1568711420,15090,15050,15090,15050,153
|
|
20231020,151500,1566408210,15050,15050,15090,15050,481
|
|
20231020,151400,1559165820,15050,15070,15070,15050,500
|
|
20231020,151300,1551640300,15070,15060,15070,15050,624
|
|
20231020,151200,1542242890,15060,15060,15060,15060,44
|
|
20231020,151100,1541580250,15060,15060,15070,15060,95
|
|
20231020,151000,1540149540,15060,15060,15060,15060,234
|
|
20231020,150900,1536625500,15060,15070,15070,15060,128
|
|
20231020,150800,1534696990,15080,15080,15080,15080,57
|
|
20231020,150700,1533837430,15080,15080,15080,15080,11
|
|
20231020,150600,1533671550,15080,15080,15080,15080,10
|
|
20231020,150500,1533520750,15080,15080,15080,15080,0
|
|
20231020,150400,1533520750,15080,15060,15080,15060,13
|
|
20231020,150300,1533324730,15060,15070,15070,15060,226
|
|
20231020,150200,1529920890,15070,15090,15090,15070,389
|
|
20231020,150100,1524056970,15100,15100,15100,15100,12
|
|
20231020,150000,1523875770,15100,15110,15110,15100,223
|
|
20231020,145900,1520508430,15110,15110,15110,15110,13
|
|
20231020,145800,1520312000,15110,15110,15110,15110,1
|
|
20231020,145700,1520296890,15110,15110,15110,15110,60
|
|
20231020,145600,1519390290,15110,15110,15110,15110,27
|
|
20231020,145500,1518982320,15100,15100,15100,15100,2
|
|
20231020,145400,1518952120,15100,15100,15100,15100,310
|
|
20231020,145300,1514271120,15100,15120,15120,15100,1214
|
|
20231020,145200,1495929370,15120,15140,15140,15120,255
|
|
20231020,145100,1492072120,15140,15140,15140,15140,5
|
|
20231020,145000,1491996420,15140,15140,15140,15140,0
|
|
20231020,144900,1491996420,15140,15140,15140,15140,0
|
|
20231020,144800,1491996420,15140,15140,15140,15140,255
|
|
20231020,144700,1488135720,15140,15140,15140,15140,0
|
|
20231020,144600,1488135720,15140,15140,15140,15130,8
|
|
20231020,144500,1488014610,15130,15130,15130,15130,28
|
|
20231020,144400,1487590970,15130,15130,15130,15130,0
|
|
20231020,144300,1487590970,15130,15130,15130,15130,0
|
|
20231020,144200,1487590970,15130,15130,15130,15130,0
|
|
20231020,144100,1487590970,15130,15130,15130,15130,50
|
|
20231020,144000,1486834470,15130,15140,15140,15130,421
|
|
20231020,143900,1480464690,15140,15160,15160,15140,563
|
|
20231020,143800,1471935040,15150,15160,15160,15150,24
|
|
20231020,143700,1471571220,15160,15160,15160,15160,197
|
|
20231020,143600,1468584700,15160,15170,15170,15160,604
|
|
20231020,143500,1459423850,15170,15170,15170,15170,0
|
|
20231020,143400,1459423850,15170,15190,15190,15170,205
|
|
20231020,143300,1456312800,15190,15190,15190,15190,3
|
|
20231020,143200,1456267230,15180,15190,15190,15180,117
|
|
20231020,143100,1454490200,15200,15200,15200,15200,2
|
|
20231020,143000,1454459800,15200,15200,15200,15200,2
|
|
20231020,142900,1454429400,15210,15210,15210,15210,3
|
|
20231020,142800,1454383770,15220,15220,15220,15220,1
|
|
20231020,142700,1454368550,15220,15220,15220,15220,1
|
|
20231020,142600,1454353330,15220,15220,15220,15220,4
|
|
20231020,142500,1454292450,15220,15220,15220,15220,4
|
|
20231020,142400,1454231570,15210,15210,15210,15210,0
|
|
20231020,142300,1454231570,15210,15210,15210,15210,0
|
|
20231020,142200,1454231570,15210,15210,15210,15210,0
|
|
20231020,142100,1454231570,15210,15210,15210,15210,0
|
|
20231020,142000,1454231570,15210,15170,15210,15170,223
|
|
20231020,141900,1450845450,15170,15160,15170,15160,58
|
|
20231020,141800,1449966120,15160,15160,15160,15160,54
|
|
20231020,141700,1449147480,15170,15170,15170,15170,225
|
|
20231020,141600,1445734230,15180,15180,15180,15180,24
|
|
20231020,141500,1445369910,15180,15180,15180,15180,24
|
|
20231020,141400,1445005590,15190,15190,15190,15190,0
|
|
20231020,141300,1445005590,15190,15210,15210,15190,29
|
|
20231020,141200,1444564850,15210,15210,15210,15210,6
|
|
20231020,141100,1444473590,15200,15220,15220,15180,4385
|
|
20231020,141000,1377807770,15220,15240,15250,15220,468
|
|
20231020,140900,1370683100,15250,15250,15250,15250,15
|
|
20231020,140800,1370454350,15240,15240,15240,15240,0
|
|
20231020,140700,1370454350,15240,15240,15240,15240,30
|
|
20231020,140600,1369997150,15250,15250,15250,15250,60
|
|
20231020,140500,1369082150,15250,15250,15250,15250,40
|
|
20231020,140400,1368472150,15250,15250,15250,15240,210
|
|
20231020,140300,1365269830,15270,15260,15270,15250,101
|
|
20231020,140200,1363728560,15250,15260,15260,15250,42
|
|
20231020,140100,1363088040,15280,15300,15300,15280,371
|
|
20231020,140000,1357418490,15310,15320,15320,15300,72
|
|
20231020,135900,1356316180,15320,15320,15320,15320,4
|
|
20231020,135800,1356254900,15320,15320,15320,15320,17
|
|
20231020,135700,1355994460,15350,15360,15360,15350,20
|
|
20231020,135600,1355687280,15360,15380,15380,15360,131
|
|
20231020,135500,1353675050,15360,15390,15390,15360,125
|
|
20231020,135400,1351752470,15390,15350,15390,15350,578
|
|
20231020,135300,1342861690,15320,15310,15320,15310,525
|
|
20231020,135200,1334821760,15320,15270,15340,15270,995
|
|
20231020,135100,1319611130,15270,15230,15280,15200,1571
|
|
20231020,135000,1295677770,15190,15180,15210,15180,204
|
|
20231020,134900,1292575850,15170,15170,15200,15160,689
|
|
20231020,134800,1282118900,15160,15160,15160,15160,0
|
|
20231020,134700,1282118900,15160,15150,15160,15150,60
|
|
20231020,134600,1281209550,15140,15150,15150,15130,108
|
|
20231020,134500,1279575430,15060,15060,15060,15060,0
|
|
20231020,134400,1279575430,15060,15160,15160,15060,1151
|
|
20231020,134300,1262158770,15170,15170,15170,15170,35
|
|
20231020,134200,1261627820,15170,15180,15180,15170,124
|
|
20231020,134100,1259746690,15180,15170,15180,15160,133
|
|
20231020,134000,1257729560,15180,15180,15180,15180,99
|
|
20231020,133900,1256226740,15180,15190,15190,15180,8
|
|
20231020,133800,1256105230,15190,15180,15190,15180,36
|
|
20231020,133700,1255558700,15190,15190,15190,15190,70
|
|
20231020,133600,1254495400,15190,15190,15190,15190,11
|
|
20231020,133500,1254328310,15190,15150,15190,15150,408
|
|
20231020,133400,1248140310,15150,15150,15150,15150,11
|
|
20231020,133300,1247973660,15150,15090,15150,15080,136
|
|
20231020,133200,1245918110,15140,15090,15140,15090,539
|
|
20231020,133100,1237770600,15050,15050,15050,15050,34
|
|
20231020,133000,1237258900,15050,15070,15070,15050,500
|
|
20231020,132900,1229729630,15070,15090,15090,15070,119
|
|
20231020,132800,1227936060,15090,15090,15090,15090,0
|
|
20231020,132700,1227936060,15090,15090,15090,15090,94
|
|
20231020,132600,1226517600,15090,15090,15090,15090,3
|
|
20231020,132500,1226472330,15070,15080,15080,15070,13
|
|
20231020,132400,1226276370,15080,15080,15080,15080,0
|
|
20231020,132300,1226276370,15080,15090,15090,15080,51
|
|
20231020,132200,1225506790,15080,15080,15080,15080,5
|
|
20231020,132100,1225431390,15090,15090,15090,15090,0
|
|
20231020,132000,1225431390,15090,15090,15090,15090,6
|
|
20231020,131900,1225340850,15090,15080,15090,15080,5
|
|
20231020,131800,1225265420,15080,15080,15080,15080,55
|
|
20231020,131700,1224436020,15090,15090,15090,15090,2
|
|
20231020,131600,1224405840,15090,15080,15090,15080,30
|
|
20231020,131500,1223953240,15080,15080,15080,15080,67
|
|
20231020,131400,1222942880,15080,15080,15080,15080,0
|
|
20231020,131300,1222942880,15080,15080,15080,15080,1
|
|
20231020,131200,1222927800,15100,15100,15100,15100,3
|
|
20231020,131100,1222882500,15110,15110,15110,15110,0
|
|
20231020,131000,1222882500,15110,15110,15110,15110,1
|
|
20231020,130900,1222867390,15100,15090,15100,15090,49
|
|
20231020,130800,1222127520,15090,15080,15090,15080,57
|
|
20231020,130700,1221267870,15090,15090,15090,15090,3
|
|
20231020,130600,1221222600,15090,15090,15090,15090,25
|
|
20231020,130500,1220845350,15090,15100,15100,15090,7
|
|
20231020,130400,1220739680,15100,15080,15100,15080,135
|
|
20231020,130300,1218702680,15050,15050,15050,15050,0
|
|
20231020,130200,1218702680,15050,15050,15050,15050,0
|
|
20231020,130100,1218702680,15050,15050,15050,15050,9
|
|
20231020,130000,1218567230,15050,15050,15050,15050,18
|
|
20231020,125900,1218296330,15050,15080,15080,15050,537
|
|
20231020,125800,1210214390,15080,15080,15080,15080,132
|
|
20231020,125700,1208223830,15080,15080,15080,15080,0
|
|
20231020,125600,1208223830,15080,15080,15080,15080,0
|
|
20231020,125500,1208223830,15080,15080,15080,15080,0
|
|
20231020,125400,1208223830,15080,15080,15080,15080,0
|
|
20231020,125300,1208223830,15080,15070,15080,15070,200
|
|
20231020,125200,1205208050,15070,15070,15070,15040,460
|
|
20231020,125100,1198284310,15080,15080,15080,15080,1
|
|
20231020,125000,1198269230,15080,15080,15080,15080,20
|
|
20231020,124900,1197967630,15070,15070,15070,15070,0
|
|
20231020,124800,1197967630,15070,15070,15070,15070,100
|
|
20231020,124700,1196460630,15070,15070,15070,15070,31
|
|
20231020,124600,1195993460,15070,15070,15070,15070,1
|
|
20231020,124500,1195978390,15070,15070,15070,15070,3
|
|
20231020,124400,1195933180,15070,15070,15070,15070,0
|
|
20231020,124300,1195933180,15070,15070,15070,15070,10
|
|
20231020,124200,1195782480,15070,15070,15070,15070,30
|
|
20231020,124100,1195330380,15080,15080,15080,15080,0
|
|
20231020,124000,1195330380,15080,15080,15080,15080,0
|
|
20231020,123900,1195330380,15080,15080,15080,15080,3
|
|
20231020,123800,1195285140,15060,15060,15060,15060,0
|
|
20231020,123700,1195285140,15060,15060,15070,15060,543
|
|
20231020,123600,1187107510,15060,15090,15090,15060,134
|
|
20231020,123500,1185088470,15100,15120,15120,15100,140
|
|
20231020,123400,1182973690,15120,15120,15120,15120,5
|
|
20231020,123300,1182898090,15120,15120,15120,15120,133
|
|
20231020,123200,1180887130,15130,15120,15130,15120,4
|
|
20231020,123100,1180826620,15120,15120,15120,15120,0
|
|
20231020,123000,1180826620,15120,15120,15120,15120,0
|
|
20231020,122900,1180826620,15120,15120,15120,15120,0
|
|
20231020,122800,1180826620,15120,15120,15120,15120,0
|
|
20231020,122700,1180826620,15120,15120,15120,15120,0
|
|
20231020,122600,1180826620,15120,15120,15120,15120,0
|
|
20231020,122500,1180826620,15120,15090,15120,15090,482
|
|
20231020,122400,1173553210,15090,15090,15090,15090,15
|
|
20231020,122300,1173326860,15090,15090,15090,15090,65
|
|
20231020,122200,1172346010,15090,15090,15090,15090,0
|
|
20231020,122100,1172346010,15090,15070,15090,15070,1003
|
|
20231020,122000,1157210800,15090,15090,15090,15090,9
|
|
20231020,121900,1157074990,15090,15090,15090,15090,3
|
|
20231020,121800,1157029720,15090,15100,15100,15090,38
|
|
20231020,121700,1156456060,15100,15100,15110,15100,132
|
|
20231020,121600,1154462450,15120,15120,15120,15120,696
|
|
20231020,121500,1143938930,15130,15130,15130,15120,279
|
|
20231020,121400,1139718430,15140,15140,15140,15140,0
|
|
20231020,121300,1139718430,15140,15150,15150,15140,374
|
|
20231020,121200,1134055510,15160,15130,15160,15120,763
|
|
20231020,121100,1122501340,15130,15140,15140,15130,26
|
|
20231020,121000,1122107850,15140,15140,15140,15140,0
|
|
20231020,120900,1122107850,15140,15160,15160,15140,60
|
|
20231020,120800,1121199230,15170,15170,15170,15170,0
|
|
20231020,120700,1121199230,15170,15170,15170,15170,0
|
|
20231020,120600,1121199230,15170,15170,15170,15170,57
|
|
20231020,120500,1120334540,15170,15190,15190,15170,28
|
|
20231020,120400,1119909520,15190,15190,15190,15190,0
|
|
20231020,120300,1119909520,15190,15190,15190,15170,68
|
|
20231020,120200,1118876620,15170,15170,15170,15170,50
|
|
20231020,120100,1118118120,15200,15200,15200,15200,20
|
|
20231020,120000,1117814120,15200,15190,15200,15190,140
|
|
20231020,115900,1115687020,15230,15230,15230,15230,1
|
|
20231020,115800,1115671790,15150,15150,15230,15150,109
|
|
20231020,115700,1114020200,15100,15070,15100,15070,914
|
|
20231020,115600,1100227940,15070,15070,15070,15070,0
|
|
20231020,115500,1100227940,15070,15070,15070,15070,10
|
|
20231020,115400,1100077240,15080,15080,15080,15080,0
|
|
20231020,115300,1100077240,15080,15080,15080,15080,1
|
|
20231020,115200,1100062160,15090,15000,15090,15000,626
|
|
20231020,115100,1090662450,14980,14980,14980,14980,0
|
|
20231020,115000,1090662450,14980,14990,14990,14980,200
|
|
20231020,114900,1087665370,15000,15000,15000,15000,13
|
|
20231020,114800,1087470370,15000,14990,15000,14990,482
|
|
20231020,114700,1080244990,15000,15000,15000,15000,25
|
|
20231020,114600,1079869990,15000,15000,15000,15000,30
|
|
20231020,114500,1079419990,15000,15010,15010,15000,354
|
|
20231020,114400,1074108470,15010,15010,15010,15010,0
|
|
20231020,114300,1074108470,15010,15020,15020,15010,43
|
|
20231020,114200,1073462740,15020,15020,15020,15020,8
|
|
20231020,114100,1073342580,15010,15010,15010,15010,17
|
|
20231020,114000,1073087410,15010,15010,15010,15010,0
|
|
20231020,113900,1073087410,15010,15010,15010,15010,238
|
|
20231020,113800,1069515030,15020,15020,15020,15010,52
|
|
20231020,113700,1068734180,15010,15010,15010,15010,0
|
|
20231020,113600,1068734180,15010,15010,15010,15010,73
|
|
20231020,113500,1067638450,15010,14990,15010,14990,386
|
|
20231020,113400,1061848560,14990,14990,14990,14990,65
|
|
20231020,113300,1060874210,15000,15000,15000,15000,0
|
|
20231020,113200,1060874210,15000,15000,15000,15000,3
|
|
20231020,113100,1060829210,14990,14980,14990,14980,90
|
|
20231020,113000,1059480560,14990,14990,14990,14990,0
|
|
20231020,112900,1059480560,14990,14990,14990,14990,80
|
|
20231020,112800,1058281360,15000,15000,15000,15000,0
|
|
20231020,112700,1058281360,15000,15010,15010,15000,128
|
|
20231020,112600,1056361350,15010,15010,15010,15010,21
|
|
20231020,112500,1056046140,15010,15010,15010,15010,23
|
|
20231020,112400,1055700910,15010,15010,15010,15010,40
|
|
20231020,112300,1055100510,15010,15010,15010,15010,23
|
|
20231020,112200,1054755280,15000,15000,15000,15000,0
|
|
20231020,112100,1054755280,15000,14990,15000,14990,445
|
|
20231020,112000,1048080840,14980,14980,14980,14980,56
|
|
20231020,111900,1047241960,14970,14970,14970,14970,223
|
|
20231020,111800,1043903650,14970,15000,15000,14970,880
|
|
20231020,111700,1030717040,15010,15010,15010,15010,181
|
|
20231020,111600,1028000230,15000,15000,15000,15000,216
|
|
20231020,111500,1024760230,15010,15010,15010,15010,0
|
|
20231020,111400,1024760230,15010,15010,15010,15010,5
|
|
20231020,111300,1024685180,15010,14990,15010,14990,153
|
|
20231020,111200,1022390320,14990,14980,14990,14980,144
|
|
20231020,111100,1020232260,14990,15000,15000,14990,1047
|
|
20231020,111000,1004528680,15000,15000,15000,15000,145
|
|
20231020,110900,1002353680,15010,15010,15010,15010,0
|
|
20231020,110800,1002353680,15010,15010,15010,15010,211
|
|
20231020,110700,999186570,15020,15080,15080,15020,835
|
|
20231020,110600,986620080,15080,15080,15080,15080,60
|
|
20231020,110500,985715280,15090,15090,15090,15090,3
|
|
20231020,110400,985670010,15090,15090,15090,15090,22
|
|
20231020,110300,985338030,15090,15090,15090,15090,0
|
|
20231020,110200,985338030,15090,15090,15090,15090,1
|
|
20231020,110100,985322940,15090,15100,15100,15090,245
|
|
20231020,110000,981625730,15100,15100,15100,15100,0
|
|
20231020,105900,981625730,15100,15130,15130,15100,377
|
|
20231020,105800,975930030,15140,15070,15150,15070,1092
|
|
20231020,105700,959446670,15070,15070,15080,15070,38
|
|
20231020,105600,958874000,15050,15040,15050,15040,160
|
|
20231020,105500,956466890,15050,15070,15070,15050,222
|
|
20231020,105400,953125180,15070,15080,15080,15070,13
|
|
20231020,105300,952929260,15080,15080,15080,15080,0
|
|
20231020,105200,952929260,15080,15080,15080,15080,3
|
|
20231020,105100,952884020,15080,15080,15080,15080,3
|
|
20231020,105000,952838780,15050,15050,15050,15050,0
|
|
20231020,104900,952838780,15050,15050,15050,15050,0
|
|
20231020,104800,952838780,15050,15050,15050,15050,0
|
|
20231020,104700,952838780,15050,15050,15050,15050,9
|
|
20231020,104600,952703330,15050,15070,15070,15050,521
|
|
20231020,104500,944858290,15060,15070,15070,15060,5
|
|
20231020,104400,944782950,15060,15050,15060,15050,150
|
|
20231020,104300,942524950,15070,15070,15070,15070,60
|
|
20231020,104200,941620750,15070,15050,15070,15050,51
|
|
20231020,104100,940852200,15040,15080,15080,15040,313
|
|
20231020,104000,936142060,15080,15080,15080,15080,108
|
|
20231020,103900,934513420,15090,15090,15090,15090,239
|
|
20231020,103800,930906910,15090,15080,15090,15080,137
|
|
20231020,103700,928840080,15070,15040,15070,15040,428
|
|
20231020,103600,922396620,15040,15040,15040,15040,224
|
|
20231020,103500,919027660,15040,15020,15040,15020,201
|
|
20231020,103400,916007060,14990,15010,15010,14990,91
|
|
20231020,103300,914642400,15020,15020,15020,15020,35
|
|
20231020,103200,914116700,15040,15040,15040,15040,353
|
|
20231020,103100,908807580,15060,14950,15060,14950,1004
|
|
20231020,103000,893749500,14940,14940,14940,14930,609
|
|
20231020,102900,884651720,14970,14950,14970,14940,310
|
|
20231020,102800,880016500,14960,14930,14960,14930,429
|
|
20231020,102700,873607110,14870,14930,14940,14870,199
|
|
20231020,102600,870641310,14870,14830,14870,14830,334
|
|
20231020,102500,865685360,14830,14810,14830,14810,311
|
|
20231020,102400,861073860,14790,14830,14830,14790,556
|
|
20231020,102300,852838020,14840,14940,14940,14840,1799
|
|
20231020,102200,826036630,14970,14980,14980,14970,2
|
|
20231020,102100,826006680,14980,14940,14980,14940,244
|
|
20231020,102000,822357930,14940,14930,14940,14920,116
|
|
20231020,101900,820625970,14930,14940,14940,14930,208
|
|
20231020,101800,817520290,14940,14960,14960,14940,490
|
|
20231020,101700,810195090,14960,15040,15040,14960,4431
|
|
20231020,101600,743717010,15050,15050,15050,15050,11
|
|
20231020,101500,743551460,15040,15050,15050,15040,211
|
|
20231020,101400,740376220,15050,15060,15060,15050,130
|
|
20231020,101300,738419710,15050,15070,15070,15050,1199
|
|
20231020,101200,720370850,15070,15070,15070,15070,3
|
|
20231020,101100,720325640,15060,15060,15090,15060,251
|
|
20231020,101000,716545490,15080,15080,15080,15080,10
|
|
20231020,100900,716394690,15080,15070,15080,15050,347
|
|
20231020,100800,711167450,15060,15060,15060,15060,170
|
|
20231020,100700,708607250,15060,15090,15090,15050,1345
|
|
20231020,100600,688344990,15090,15090,15090,15080,18
|
|
20231020,100500,688073520,15090,15090,15090,15080,254
|
|
20231020,100400,684240860,15090,15090,15090,15080,37
|
|
20231020,100300,683682540,15080,15090,15090,15080,65
|
|
20231020,100200,682701940,15080,15080,15080,15080,0
|
|
20231020,100100,682701940,15080,15090,15090,15080,935
|
|
20231020,100000,668592800,15100,15110,15110,15090,755
|
|
20231020,095900,657195270,15110,15120,15120,15110,57
|
|
20231020,095800,656333800,15120,15120,15140,15120,380
|
|
20231020,095700,650585990,15130,15150,15150,15130,38
|
|
20231020,095600,650010910,15140,15170,15170,15140,339
|
|
20231020,095500,644868490,15170,15180,15180,15160,50
|
|
20231020,095400,644110270,15190,15190,15190,15190,39
|
|
20231020,095300,643517860,15100,15100,15190,15100,165
|
|
20231020,095200,641025350,15090,15060,15090,15040,3289
|
|
20231020,095100,591413040,15060,15060,15080,15060,418
|
|
20231020,095000,585117760,15060,15120,15160,15060,3644
|
|
20231020,094900,530100950,15120,15160,15160,15120,1184
|
|
20231020,094800,512164450,15160,15180,15180,15160,13
|
|
20231020,094700,511967160,15180,15210,15210,15180,811
|
|
20231020,094600,499646420,15210,15210,15210,15200,14
|
|
20231020,094500,499433590,15210,15210,15220,15210,30
|
|
20231020,094400,498977190,15210,15220,15220,15130,240
|
|
20231020,094300,495325680,15250,15120,15250,15120,435
|
|
20231020,094200,488707790,15100,15160,15160,15100,1253
|
|
20231020,094100,469741970,15150,15270,15270,15150,3762
|
|
20231020,094000,412491920,15260,15260,15270,15250,211
|
|
20231020,093900,409271980,15260,15290,15290,15260,157
|
|
20231020,093800,406873050,15300,15310,15310,15290,214
|
|
20231020,093700,403598910,15290,15330,15330,15290,1148
|
|
20231020,093600,386029180,15330,15330,15330,15330,809
|
|
20231020,093500,373627210,15330,15370,15370,15330,465
|
|
20231020,093400,366494680,15390,15340,15390,15330,699
|
|
20231020,093300,355775880,15350,15420,15420,15350,3389
|
|
20231020,093200,303591490,15420,15450,15450,15420,567
|
|
20231020,093100,294841060,15450,15460,15460,15440,236
|
|
20231020,093000,291195110,15470,15500,15500,15470,255
|
|
20231020,092900,287242670,15510,15460,15510,15460,117
|
|
20231020,092800,285430420,15450,15450,15450,15450,84
|
|
20231020,092700,284132620,15450,15450,15450,15450,2261
|
|
20231020,092600,249200170,15440,15430,15450,15420,1276
|
|
20231020,092500,229509500,15420,15450,15450,15420,379
|
|
20231020,092400,223655520,15450,15460,15460,15450,596
|
|
20231020,092300,214447300,15450,15450,15450,15450,0
|
|
20231020,092200,214447300,15450,15510,15510,15450,43
|
|
20231020,092100,213781230,15460,15510,15520,15460,284
|
|
20231020,092000,209382960,15510,15450,15510,15440,553
|
|
20231020,091900,200838170,15460,15450,15460,15450,138
|
|
20231020,091800,198705420,15440,15420,15450,15420,240
|
|
20231020,091700,195000980,15430,15450,15450,15430,176
|
|
20231020,091600,192282910,15460,15520,15530,15460,969
|
|
20231020,091500,177298700,15530,15460,15530,15460,392
|
|
20231020,091400,171219020,15460,15470,15470,15460,790
|
|
20231020,091300,159003420,15470,15460,15470,15460,372
|
|
20231020,091200,153252150,15460,15480,15500,15460,948
|
|
20231020,091100,138587450,15480,15520,15540,15480,748
|
|
20231020,091000,126997010,15500,15520,15540,15500,262
|
|
20231020,090900,122933730,15540,15580,15580,15500,1894
|
|
20231020,090800,93505700,15550,15650,15650,15550,613
|
|
20231020,090700,83938130,15660,15690,15690,15660,418
|
|
20231020,090600,77384520,15700,15700,15700,15610,517
|
|
20231020,090500,69295700,15660,15680,15680,15620,969
|
|
20231020,090400,54127970,15680,15740,15740,15680,231
|
|
20231020,090300,50503040,15750,15830,15830,15750,1782
|
|
20231020,090200,22355510,15920,15830,15920,15830,3
|
|
20231020,090100,22307840,15830,15830,15830,15820,804
|
|
20231020,090000,9585570,15820,15910,15910,15820,537
|