692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202900,853301430,10350,10350,10350,10350,2371
|
|
20231020,202800,853301430,10350,10350,10350,10350,0
|
|
20231020,202700,853301430,10350,10350,10350,10350,0
|
|
20231020,202600,853301430,10350,10350,10350,10350,0
|
|
20231020,202500,853301430,10350,10350,10350,10350,0
|
|
20231020,202400,853301430,10350,10350,10350,10350,0
|
|
20231020,202300,853301430,10350,10350,10350,10350,0
|
|
20231020,202200,853301430,10350,10350,10350,10350,0
|
|
20231020,202100,853301430,10350,10350,10350,10350,0
|
|
20231020,202000,853301430,10350,10350,10350,10350,0
|
|
20231020,201900,853301430,10350,10350,10350,10350,0
|
|
20231020,201800,853301430,10350,10350,10350,10350,0
|
|
20231020,201700,853301430,10350,10350,10350,10350,0
|
|
20231020,201600,853301430,10350,10350,10350,10350,0
|
|
20231020,201500,853301430,10350,10350,10350,10350,0
|
|
20231020,201400,853301430,10350,10350,10350,10350,0
|
|
20231020,201300,853301430,10350,10350,10350,10350,0
|
|
20231020,201200,853301430,10350,10350,10350,10350,0
|
|
20231020,201100,853301430,10350,10350,10350,10350,0
|
|
20231020,201000,853301430,10350,10350,10350,10350,0
|
|
20231020,200900,853301430,10350,10350,10350,10350,0
|
|
20231020,200800,853301430,10350,10350,10350,10350,0
|
|
20231020,200700,853301430,10350,10350,10350,10350,0
|
|
20231020,200600,853301430,10350,10350,10350,10350,0
|
|
20231020,200500,853301430,10350,10350,10350,10350,0
|
|
20231020,200400,853301430,10350,10350,10350,10350,0
|
|
20231020,200300,853301430,10350,10350,10350,10350,0
|
|
20231020,200200,853301430,10350,10350,10350,10350,0
|
|
20231020,200100,853301430,10350,10350,10350,10350,0
|
|
20231020,200000,853301430,10350,10350,10350,10350,0
|
|
20231020,195900,853301430,10350,10350,10350,10350,2371
|
|
20231020,195800,853301430,10350,10350,10350,10350,0
|
|
20231020,195700,853301430,10350,10350,10350,10350,0
|
|
20231020,195600,853301430,10350,10350,10350,10350,0
|
|
20231020,195500,853301430,10350,10350,10350,10350,0
|
|
20231020,195400,853301430,10350,10350,10350,10350,0
|
|
20231020,195300,853301430,10350,10350,10350,10350,0
|
|
20231020,195200,853301430,10350,10350,10350,10350,0
|
|
20231020,195100,853301430,10350,10350,10350,10350,0
|
|
20231020,195000,853301430,10350,10350,10350,10350,0
|
|
20231020,194900,853301430,10350,10350,10350,10350,0
|
|
20231020,194800,853301430,10350,10350,10350,10350,0
|
|
20231020,194700,853301430,10350,10350,10350,10350,0
|
|
20231020,194600,853301430,10350,10350,10350,10350,0
|
|
20231020,194500,853301430,10350,10350,10350,10350,0
|
|
20231020,194400,853301430,10350,10350,10350,10350,0
|
|
20231020,194300,853301430,10350,10350,10350,10350,0
|
|
20231020,194200,853301430,10350,10350,10350,10350,0
|
|
20231020,194100,853301430,10350,10350,10350,10350,0
|
|
20231020,194000,853301430,10350,10350,10350,10350,0
|
|
20231020,193900,853301430,10350,10350,10350,10350,0
|
|
20231020,193800,853301430,10350,10350,10350,10350,0
|
|
20231020,193700,853301430,10350,10350,10350,10350,0
|
|
20231020,193600,853301430,10350,10350,10350,10350,0
|
|
20231020,193500,853301430,10350,10350,10350,10350,0
|
|
20231020,193400,853301430,10350,10350,10350,10350,0
|
|
20231020,193300,853301430,10350,10350,10350,10350,0
|
|
20231020,193200,853301430,10350,10350,10350,10350,0
|
|
20231020,193100,853301430,10350,10350,10350,10350,0
|
|
20231020,193000,853301430,10350,10350,10350,10350,0
|
|
20231020,192900,853301430,10350,10350,10350,10350,2371
|
|
20231020,192800,853301430,10350,10350,10350,10350,0
|
|
20231020,192700,853301430,10350,10350,10350,10350,0
|
|
20231020,192600,853301430,10350,10350,10350,10350,0
|
|
20231020,192500,853301430,10350,10350,10350,10350,0
|
|
20231020,192400,853301430,10350,10350,10350,10350,0
|
|
20231020,192300,853301430,10350,10350,10350,10350,0
|
|
20231020,192200,853301430,10350,10350,10350,10350,0
|
|
20231020,192100,853301430,10350,10350,10350,10350,0
|
|
20231020,192000,853301430,10350,10350,10350,10350,0
|
|
20231020,191900,853301430,10350,10350,10350,10350,0
|
|
20231020,191800,853301430,10350,10350,10350,10350,0
|
|
20231020,191700,853301430,10350,10350,10350,10350,0
|
|
20231020,191600,853301430,10350,10350,10350,10350,0
|
|
20231020,191500,853301430,10350,10350,10350,10350,0
|
|
20231020,191400,853301430,10350,10350,10350,10350,0
|
|
20231020,191300,853301430,10350,10350,10350,10350,0
|
|
20231020,191200,853301430,10350,10350,10350,10350,0
|
|
20231020,191100,853301430,10350,10350,10350,10350,0
|
|
20231020,191000,853301430,10350,10350,10350,10350,0
|
|
20231020,190900,853301430,10350,10350,10350,10350,0
|
|
20231020,190800,853301430,10350,10350,10350,10350,0
|
|
20231020,190700,853301430,10350,10350,10350,10350,0
|
|
20231020,190600,853301430,10350,10350,10350,10350,0
|
|
20231020,190500,853301430,10350,10350,10350,10350,0
|
|
20231020,190400,853301430,10350,10350,10350,10350,0
|
|
20231020,190300,853301430,10350,10350,10350,10350,0
|
|
20231020,190200,853301430,10350,10350,10350,10350,0
|
|
20231020,190100,853301430,10350,10350,10350,10350,0
|
|
20231020,190000,853301430,10350,10350,10350,10350,0
|
|
20231020,185900,853301430,10350,10350,10350,10350,2371
|
|
20231020,185800,853301430,10350,10350,10350,10350,0
|
|
20231020,185700,853301430,10350,10350,10350,10350,0
|
|
20231020,185600,853301430,10350,10350,10350,10350,0
|
|
20231020,185500,853301430,10350,10350,10350,10350,0
|
|
20231020,185400,853301430,10350,10350,10350,10350,0
|
|
20231020,185300,853301430,10350,10350,10350,10350,0
|
|
20231020,185200,853301430,10350,10350,10350,10350,0
|
|
20231020,185100,853301430,10350,10350,10350,10350,0
|
|
20231020,185000,853301430,10350,10350,10350,10350,0
|
|
20231020,184900,853301430,10350,10350,10350,10350,0
|
|
20231020,184800,853301430,10350,10350,10350,10350,0
|
|
20231020,184700,853301430,10350,10350,10350,10350,0
|
|
20231020,184600,853301430,10350,10350,10350,10350,0
|
|
20231020,184500,853301430,10350,10350,10350,10350,0
|
|
20231020,184400,853301430,10350,10350,10350,10350,0
|
|
20231020,184300,853301430,10350,10350,10350,10350,0
|
|
20231020,184200,853301430,10350,10350,10350,10350,0
|
|
20231020,184100,853301430,10350,10350,10350,10350,0
|
|
20231020,184000,853301430,10350,10350,10350,10350,0
|
|
20231020,183900,853301430,10350,10350,10350,10350,0
|
|
20231020,183800,853301430,10350,10350,10350,10350,0
|
|
20231020,183700,853301430,10350,10350,10350,10350,0
|
|
20231020,183600,853301430,10350,10350,10350,10350,0
|
|
20231020,183500,853301430,10350,10350,10350,10350,0
|
|
20231020,183400,853301430,10350,10350,10350,10350,0
|
|
20231020,183300,853301430,10350,10350,10350,10350,0
|
|
20231020,183200,853301430,10350,10350,10350,10350,0
|
|
20231020,183100,853301430,10350,10350,10350,10350,0
|
|
20231020,183000,853301430,10350,10350,10350,10350,0
|
|
20231020,182900,853301430,10350,10350,10350,10350,2371
|
|
20231020,182800,853301430,10350,10350,10350,10350,0
|
|
20231020,182700,853301430,10350,10350,10350,10350,0
|
|
20231020,182600,853301430,10350,10350,10350,10350,0
|
|
20231020,182500,853301430,10350,10350,10350,10350,0
|
|
20231020,182400,853301430,10350,10350,10350,10350,0
|
|
20231020,182300,853301430,10350,10350,10350,10350,0
|
|
20231020,182200,853301430,10350,10350,10350,10350,0
|
|
20231020,182100,853301430,10350,10350,10350,10350,0
|
|
20231020,182000,853301430,10350,10350,10350,10350,0
|
|
20231020,181900,853301430,10350,10350,10350,10350,0
|
|
20231020,181800,853301430,10350,10350,10350,10350,0
|
|
20231020,181700,853301430,10350,10350,10350,10350,0
|
|
20231020,181600,853301430,10350,10350,10350,10350,0
|
|
20231020,181500,853301430,10350,10350,10350,10350,0
|
|
20231020,181400,853301430,10350,10350,10350,10350,0
|
|
20231020,181300,853301430,10350,10350,10350,10350,0
|
|
20231020,181200,853301430,10350,10350,10350,10350,0
|
|
20231020,181100,853301430,10350,10350,10350,10350,0
|
|
20231020,181000,853301430,10350,10350,10350,10350,0
|
|
20231020,180900,853301430,10350,10350,10350,10350,0
|
|
20231020,180800,853301430,10350,10350,10350,10350,0
|
|
20231020,180700,853301430,10350,10350,10350,10350,0
|
|
20231020,180600,853301430,10350,10350,10350,10350,0
|
|
20231020,180500,853301430,10350,10350,10350,10350,0
|
|
20231020,180400,853301430,10350,10350,10350,10350,0
|
|
20231020,180300,853301430,10350,10350,10350,10350,0
|
|
20231020,180200,853301430,10350,10350,10350,10350,0
|
|
20231020,180100,853301430,10350,10350,10350,10350,0
|
|
20231020,180000,853301430,10350,10350,10350,10350,0
|
|
20231020,175900,853301430,10350,10350,10350,10350,2371
|
|
20231020,175800,853301430,10350,10350,10350,10350,0
|
|
20231020,175700,853301430,10350,10350,10350,10350,0
|
|
20231020,175600,853301430,10350,10350,10350,10350,0
|
|
20231020,175500,853301430,10350,10350,10350,10350,0
|
|
20231020,175400,853301430,10350,10350,10350,10350,0
|
|
20231020,175300,853301430,10350,10350,10350,10350,0
|
|
20231020,175200,853301430,10350,10350,10350,10350,0
|
|
20231020,175100,853301430,10350,10350,10350,10350,0
|
|
20231020,175000,853301430,10350,10350,10350,10350,0
|
|
20231020,174900,853301430,10350,10350,10350,10350,0
|
|
20231020,174800,853301430,10350,10350,10350,10350,0
|
|
20231020,174700,853301430,10350,10350,10350,10350,0
|
|
20231020,174600,853301430,10350,10350,10350,10350,0
|
|
20231020,174500,853301430,10350,10350,10350,10350,0
|
|
20231020,174400,853301430,10350,10350,10350,10350,0
|
|
20231020,174300,853301430,10350,10350,10350,10350,0
|
|
20231020,174200,853301430,10350,10350,10350,10350,0
|
|
20231020,174100,853301430,10350,10350,10350,10350,0
|
|
20231020,174000,853301430,10350,10350,10350,10350,0
|
|
20231020,173900,853301430,10350,10350,10350,10350,0
|
|
20231020,173800,853301430,10350,10350,10350,10350,0
|
|
20231020,173700,853301430,10350,10350,10350,10350,0
|
|
20231020,173600,853301430,10350,10350,10350,10350,0
|
|
20231020,173500,853301430,10350,10350,10350,10350,0
|
|
20231020,173400,853301430,10350,10350,10350,10350,0
|
|
20231020,173300,853301430,10350,10350,10350,10350,0
|
|
20231020,173200,853301430,10350,10350,10350,10350,0
|
|
20231020,173100,853301430,10350,10350,10350,10350,0
|
|
20231020,173000,853301430,10350,10350,10350,10350,0
|
|
20231020,172900,853301430,10350,10350,10350,10350,2371
|
|
20231020,172800,853301430,10350,10350,10350,10350,0
|
|
20231020,172700,853301430,10350,10350,10350,10350,0
|
|
20231020,172600,853301430,10350,10350,10350,10350,0
|
|
20231020,172500,853301430,10350,10350,10350,10350,0
|
|
20231020,172400,853301430,10350,10350,10350,10350,0
|
|
20231020,172300,853301430,10350,10350,10350,10350,0
|
|
20231020,172200,853301430,10350,10350,10350,10350,0
|
|
20231020,172100,853301430,10350,10350,10350,10350,0
|
|
20231020,172000,853301430,10350,10350,10350,10350,0
|
|
20231020,171900,853301430,10350,10350,10350,10350,0
|
|
20231020,171800,853301430,10350,10350,10350,10350,0
|
|
20231020,171700,853301430,10350,10350,10350,10350,0
|
|
20231020,171600,853301430,10350,10350,10350,10350,0
|
|
20231020,171500,853301430,10350,10350,10350,10350,0
|
|
20231020,171400,853301430,10350,10350,10350,10350,0
|
|
20231020,171300,853301430,10350,10350,10350,10350,0
|
|
20231020,171200,853301430,10350,10350,10350,10350,0
|
|
20231020,171100,853301430,10350,10350,10350,10350,0
|
|
20231020,171000,853301430,10350,10350,10350,10350,0
|
|
20231020,170900,853301430,10350,10350,10350,10350,0
|
|
20231020,170800,853301430,10350,10350,10350,10350,0
|
|
20231020,170700,853301430,10350,10350,10350,10350,0
|
|
20231020,170600,853301430,10350,10350,10350,10350,0
|
|
20231020,170500,853301430,10350,10350,10350,10350,0
|
|
20231020,170400,853301430,10350,10350,10350,10350,0
|
|
20231020,170300,853301430,10350,10350,10350,10350,0
|
|
20231020,170200,853301430,10350,10350,10350,10350,0
|
|
20231020,170100,853301430,10350,10350,10350,10350,0
|
|
20231020,170000,853301430,10350,10350,10350,10350,0
|
|
20231020,165900,853301430,10350,10350,10350,10350,2371
|
|
20231020,165800,853301430,10350,10350,10350,10350,0
|
|
20231020,165700,853301430,10350,10350,10350,10350,0
|
|
20231020,165600,853301430,10350,10350,10350,10350,0
|
|
20231020,165500,853301430,10350,10350,10350,10350,0
|
|
20231020,165400,853301430,10350,10350,10350,10350,0
|
|
20231020,165300,853301430,10350,10350,10350,10350,0
|
|
20231020,165200,853301430,10350,10350,10350,10350,0
|
|
20231020,165100,853301430,10350,10350,10350,10350,0
|
|
20231020,165000,853301430,10350,10350,10350,10350,0
|
|
20231020,164900,853301430,10350,10350,10350,10350,0
|
|
20231020,164800,853301430,10350,10350,10350,10350,0
|
|
20231020,164700,853301430,10350,10350,10350,10350,0
|
|
20231020,164600,853301430,10350,10350,10350,10350,0
|
|
20231020,164500,853301430,10350,10350,10350,10350,0
|
|
20231020,164400,853301430,10350,10350,10350,10350,0
|
|
20231020,164300,853301430,10350,10350,10350,10350,0
|
|
20231020,164200,853301430,10350,10350,10350,10350,0
|
|
20231020,164100,853301430,10350,10350,10350,10350,0
|
|
20231020,164000,853301430,10350,10350,10350,10350,0
|
|
20231020,163900,853301430,10350,10350,10350,10350,0
|
|
20231020,163800,853301430,10350,10350,10350,10350,0
|
|
20231020,163700,853301430,10350,10350,10350,10350,0
|
|
20231020,163600,853301430,10350,10350,10350,10350,0
|
|
20231020,163500,853301430,10350,10350,10350,10350,0
|
|
20231020,163400,853301430,10350,10350,10350,10350,0
|
|
20231020,163300,853301430,10350,10350,10350,10350,0
|
|
20231020,163200,853301430,10350,10350,10350,10350,0
|
|
20231020,163100,853301430,10350,10350,10350,10350,0
|
|
20231020,163000,853301430,10350,10350,10350,10350,0
|
|
20231020,162900,853301430,10350,10350,10350,10350,2371
|
|
20231020,162800,853301430,10350,10350,10350,10350,0
|
|
20231020,162700,853301430,10350,10350,10350,10350,0
|
|
20231020,162600,853301430,10350,10350,10350,10350,0
|
|
20231020,162500,853301430,10350,10350,10350,10350,0
|
|
20231020,162400,853301430,10350,10350,10350,10350,0
|
|
20231020,162300,853301430,10350,10350,10350,10350,0
|
|
20231020,162200,853301430,10350,10350,10350,10350,0
|
|
20231020,162100,853301430,10350,10350,10350,10350,0
|
|
20231020,162000,853301430,10350,10350,10350,10350,0
|
|
20231020,161900,853301430,10350,10350,10350,10350,0
|
|
20231020,161800,853301430,10350,10350,10350,10350,0
|
|
20231020,161700,853301430,10350,10350,10350,10350,0
|
|
20231020,161600,853301430,10350,10350,10350,10350,0
|
|
20231020,161500,853301430,10350,10350,10350,10350,0
|
|
20231020,161400,853301430,10350,10350,10350,10350,0
|
|
20231020,161300,853301430,10350,10350,10350,10350,0
|
|
20231020,161200,853301430,10350,10350,10350,10350,0
|
|
20231020,161100,853301430,10350,10350,10350,10350,0
|
|
20231020,161000,853301430,10350,10350,10350,10350,0
|
|
20231020,160900,853301430,10350,10350,10350,10350,0
|
|
20231020,160800,853301430,10350,10350,10350,10350,0
|
|
20231020,160700,853301430,10350,10350,10350,10350,0
|
|
20231020,160600,853301430,10350,10350,10350,10350,0
|
|
20231020,160500,853301430,10350,10350,10350,10350,0
|
|
20231020,160400,853301430,10350,10350,10350,10350,0
|
|
20231020,160300,853301430,10350,10350,10350,10350,0
|
|
20231020,160200,853301430,10350,10350,10350,10350,0
|
|
20231020,160100,853301430,10350,10350,10350,10350,0
|
|
20231020,160000,853301430,10350,10350,10350,10350,0
|
|
20231020,155900,853301430,10350,10350,10350,10350,2371
|
|
20231020,155800,853301430,10350,10350,10350,10350,0
|
|
20231020,155700,853301430,10350,10350,10350,10350,0
|
|
20231020,155600,853301430,10350,10350,10350,10350,0
|
|
20231020,155500,853301430,10350,10350,10350,10350,0
|
|
20231020,155400,853301430,10350,10350,10350,10350,0
|
|
20231020,155300,853301430,10350,10350,10350,10350,0
|
|
20231020,155200,853301430,10350,10350,10350,10350,0
|
|
20231020,155100,853301430,10350,10350,10350,10350,0
|
|
20231020,155000,853301430,10350,10350,10350,10350,0
|
|
20231020,154900,853301430,10350,10350,10350,10350,0
|
|
20231020,154800,853301430,10350,10350,10350,10350,0
|
|
20231020,154700,853301430,10350,10350,10350,10350,0
|
|
20231020,154600,853301430,10350,10350,10350,10350,0
|
|
20231020,154500,853301430,10350,10350,10350,10350,0
|
|
20231020,154400,853301430,10350,10350,10350,10350,0
|
|
20231020,154300,853301430,10350,10350,10350,10350,0
|
|
20231020,154200,853301430,10350,10350,10350,10350,0
|
|
20231020,154100,853301430,10350,10350,10350,10350,0
|
|
20231020,154000,853301430,10350,10350,10350,10350,0
|
|
20231020,153900,853301430,10350,10350,10350,10350,0
|
|
20231020,153800,853301430,10350,10350,10350,10350,0
|
|
20231020,153700,853301430,10350,10350,10350,10350,0
|
|
20231020,153600,853301430,10350,10350,10350,10350,0
|
|
20231020,153500,853301430,10350,10350,10350,10350,0
|
|
20231020,153400,853301430,10350,10350,10350,10350,0
|
|
20231020,153300,853301430,10350,10350,10350,10350,0
|
|
20231020,153200,853301430,10350,10350,10350,10350,0
|
|
20231020,153100,853301430,10350,10350,10350,10350,0
|
|
20231020,153000,853301430,10350,10350,10350,10350,2371
|
|
20231020,152900,828761580,10380,10380,10380,10380,0
|
|
20231020,152800,828761580,10380,10380,10380,10380,0
|
|
20231020,152700,828761580,10380,10380,10380,10380,0
|
|
20231020,152600,828761580,10380,10380,10380,10380,0
|
|
20231020,152500,828761580,10380,10380,10380,10380,0
|
|
20231020,152400,828761580,10380,10380,10380,10380,0
|
|
20231020,152300,828761580,10380,10380,10380,10380,0
|
|
20231020,152200,828761580,10380,10380,10380,10380,0
|
|
20231020,152100,828761580,10380,10380,10380,10380,0
|
|
20231020,152000,828761580,10380,10380,10380,10380,0
|
|
20231020,151900,828761580,10380,10350,10380,10350,32
|
|
20231020,151800,828429630,10350,10390,10390,10340,43
|
|
20231020,151700,827983730,10340,10350,10350,10340,252
|
|
20231020,151600,825375830,10350,10370,10370,10350,126
|
|
20231020,151500,824071030,10370,10380,10380,10370,308
|
|
20231020,151400,820874700,10370,10350,10370,10350,46
|
|
20231020,151300,820398100,10340,10370,10370,10340,212
|
|
20231020,151200,818203720,10370,10370,10370,10370,68
|
|
20231020,151100,817498560,10370,10340,10390,10340,544
|
|
20231020,151000,811857680,10340,10350,10350,10340,1134
|
|
20231020,150900,800121110,10350,10350,10350,10350,114
|
|
20231020,150800,798941210,10350,10350,10360,10350,62
|
|
20231020,150700,798299500,10350,10350,10350,10350,397
|
|
20231020,150600,794190550,10350,10330,10370,10260,2554
|
|
20231020,150500,767928090,10380,10360,10380,10340,312
|
|
20231020,150400,764701640,10390,10360,10390,10360,12
|
|
20231020,150300,764577260,10390,10360,10390,10360,59
|
|
20231020,150200,763965750,10340,10410,10410,10340,1178
|
|
20231020,150100,751730190,10480,10410,10480,10400,552
|
|
20231020,150000,745986090,10410,10410,10410,10410,122
|
|
20231020,145900,744716070,10410,10510,10510,10410,27
|
|
20231020,145800,744432800,10400,10460,10510,10400,805
|
|
20231020,145700,736043110,10440,10440,10440,10440,0
|
|
20231020,145600,736043110,10440,10440,10440,10440,2
|
|
20231020,145500,736022230,10430,10430,10430,10430,0
|
|
20231020,145400,736022230,10430,10430,10430,10430,100
|
|
20231020,145300,734979230,10410,10530,10530,10410,1212
|
|
20231020,145200,722289750,10510,10510,10510,10510,5
|
|
20231020,145100,722237200,10510,10520,10520,10510,10
|
|
20231020,145000,722132090,10510,10510,10510,10510,200
|
|
20231020,144900,720030090,10510,10510,10510,10510,40
|
|
20231020,144800,719609690,10510,10510,10540,10510,573
|
|
20231020,144700,713586830,10510,10510,10510,10510,0
|
|
20231020,144600,713586830,10510,10510,10510,10510,0
|
|
20231020,144500,713586830,10510,10510,10510,10510,9
|
|
20231020,144400,713492240,10540,10540,10540,10540,0
|
|
20231020,144300,713492240,10540,10540,10540,10540,0
|
|
20231020,144200,713492240,10540,10510,10540,10510,64
|
|
20231020,144100,712818100,10540,10510,10540,10510,131
|
|
20231020,144000,711437630,10510,10510,10510,10510,2
|
|
20231020,143900,711416610,10510,10510,10510,10510,1
|
|
20231020,143800,711406100,10510,10510,10510,10510,0
|
|
20231020,143700,711406100,10510,10520,10520,10510,63
|
|
20231020,143600,710743670,10520,10530,10530,10520,70
|
|
20231020,143500,710006590,10550,10550,10550,10550,50
|
|
20231020,143400,709479090,10550,10550,10550,10550,56
|
|
20231020,143300,708888290,10550,10570,10570,10550,20
|
|
20231020,143200,708677090,10580,10590,10590,10580,871
|
|
20231020,143100,699461900,10580,10580,10580,10580,0
|
|
20231020,143000,699461900,10580,10580,10580,10580,19
|
|
20231020,142900,699260880,10580,10580,10580,10580,65
|
|
20231020,142800,698573180,10580,10580,10580,10580,575
|
|
20231020,142700,692489680,10580,10590,10590,10580,82
|
|
20231020,142600,691621440,10590,10600,10610,10590,206
|
|
20231020,142500,689439240,10590,10590,10590,10590,0
|
|
20231020,142400,689439240,10590,10590,10590,10590,12
|
|
20231020,142300,689312160,10580,10580,10580,10580,0
|
|
20231020,142200,689312160,10580,10580,10580,10580,4
|
|
20231020,142100,689269840,10580,10580,10580,10580,50
|
|
20231020,142000,688740840,10620,10620,10620,10620,0
|
|
20231020,141900,688740840,10620,10620,10620,10620,0
|
|
20231020,141800,688740840,10620,10580,10620,10580,51
|
|
20231020,141700,688199810,10580,10580,10580,10580,1
|
|
20231020,141600,688189230,10580,10580,10580,10580,9
|
|
20231020,141500,688094010,10590,10590,10590,10590,21
|
|
20231020,141400,687871620,10600,10600,10600,10600,0
|
|
20231020,141300,687871620,10600,10600,10600,10600,0
|
|
20231020,141200,687871620,10600,10590,10600,10590,103
|
|
20231020,141100,686779850,10580,10580,10580,10580,44
|
|
20231020,141000,686314330,10590,10590,10590,10590,0
|
|
20231020,140900,686314330,10590,10590,10590,10590,0
|
|
20231020,140800,686314330,10590,10590,10590,10590,53
|
|
20231020,140700,685753060,10580,10590,10590,10580,90
|
|
20231020,140600,684800820,10580,10590,10590,10580,160
|
|
20231020,140500,683106520,10620,10620,10620,10620,6
|
|
20231020,140400,683042800,10590,10630,10630,10590,199
|
|
20231020,140300,680933380,10640,10640,10640,10640,0
|
|
20231020,140200,680933380,10640,10640,10640,10640,0
|
|
20231020,140100,680933380,10640,10640,10640,10640,1
|
|
20231020,140000,680922740,10600,10630,10630,10600,323
|
|
20231020,135900,677494540,10640,10640,10640,10640,5
|
|
20231020,135800,677441340,10650,10620,10650,10620,139
|
|
20231020,135700,675961260,10650,10650,10650,10650,233
|
|
20231020,135600,673479810,10650,10630,10650,10630,217
|
|
20231020,135500,671169290,10630,10630,10630,10630,8
|
|
20231020,135400,671084250,10620,10620,10620,10620,7
|
|
20231020,135300,671009910,10630,10630,10630,10630,9
|
|
20231020,135200,670914240,10630,10630,10630,10630,30
|
|
20231020,135100,670595340,10630,10630,10630,10630,165
|
|
20231020,135000,668841390,10630,10630,10630,10630,2
|
|
20231020,134900,668820130,10640,10640,10640,10640,30
|
|
20231020,134800,668500930,10640,10640,10650,10640,32
|
|
20231020,134700,668160440,10650,10640,10650,10640,102
|
|
20231020,134600,667074210,10620,10620,10620,10620,32
|
|
20231020,134500,666734370,10620,10620,10620,10620,0
|
|
20231020,134400,666734370,10620,10620,10620,10620,20
|
|
20231020,134300,666521970,10610,10620,10620,10610,29
|
|
20231020,134200,666214080,10620,10620,10620,10620,0
|
|
20231020,134100,666214080,10620,10610,10620,10610,3
|
|
20231020,134000,666182230,10600,10610,10610,10600,16
|
|
20231020,133900,666012570,10600,10600,10600,10600,10
|
|
20231020,133800,665906570,10610,10640,10640,10600,880
|
|
20231020,133700,656548240,10640,10640,10640,10640,16
|
|
20231020,133600,656378000,10610,10610,10610,10610,0
|
|
20231020,133500,656378000,10610,10610,10610,10610,0
|
|
20231020,133400,656378000,10610,10610,10640,10610,111
|
|
20231020,133300,655200090,10600,10590,10600,10590,19
|
|
20231020,133200,654998770,10590,10590,10590,10590,4
|
|
20231020,133100,654956410,10580,10560,10580,10560,246
|
|
20231020,133000,652356060,10550,10540,10550,10540,10
|
|
20231020,132900,652250590,10530,10530,10530,10530,300
|
|
20231020,132800,649091590,10520,10520,10520,10520,1
|
|
20231020,132700,649081070,10500,10530,10530,10500,1019
|
|
20231020,132600,638380930,10520,10500,10520,10500,171
|
|
20231020,132500,636583320,10510,10510,10510,10510,1
|
|
20231020,132400,636572810,10500,10500,10500,10500,157
|
|
20231020,132300,634924310,10490,10490,10490,10490,0
|
|
20231020,132200,634924310,10490,10490,10490,10490,0
|
|
20231020,132100,634924310,10490,10490,10490,10450,1193
|
|
20231020,132000,622431280,10490,10490,10490,10490,98
|
|
20231020,131900,621403260,10490,10490,10490,10490,2
|
|
20231020,131800,621382280,10490,10490,10490,10490,11
|
|
20231020,131700,621266890,10490,10480,10490,10480,15
|
|
20231020,131600,621109630,10480,10480,10480,10480,202
|
|
20231020,131500,618992670,10480,10480,10480,10480,0
|
|
20231020,131400,618992670,10480,10480,10480,10480,0
|
|
20231020,131300,618992670,10480,10480,10480,10480,10
|
|
20231020,131200,618887870,10470,10470,10470,10470,60
|
|
20231020,131100,618259670,10500,10500,10500,10500,214
|
|
20231020,131000,616012670,10500,10480,10500,10480,2
|
|
20231020,130900,615991690,10500,10510,10510,10500,90
|
|
20231020,130800,615046680,10500,10500,10500,10490,69
|
|
20231020,130700,614322440,10490,10490,10490,10490,5
|
|
20231020,130600,614269990,10500,10500,10500,10500,0
|
|
20231020,130500,614269990,10500,10490,10500,10470,29
|
|
20231020,130400,613966060,10480,10460,10480,10460,342
|
|
20231020,130300,610384490,10470,10470,10470,10450,203
|
|
20231020,130200,608263070,10450,10450,10450,10450,0
|
|
20231020,130100,608263070,10450,10450,10450,10450,0
|
|
20231020,130000,608263070,10450,10440,10450,10440,107
|
|
20231020,125900,607144980,10440,10430,10440,10430,11
|
|
20231020,125800,607030230,10450,10450,10450,10450,0
|
|
20231020,125700,607030230,10450,10450,10450,10450,0
|
|
20231020,125600,607030230,10450,10450,10450,10450,0
|
|
20231020,125500,607030230,10450,10450,10450,10420,12
|
|
20231020,125400,606904860,10470,10470,10470,10470,66
|
|
20231020,125300,606213840,10480,10480,10480,10480,10
|
|
20231020,125200,606109040,10480,10430,10480,10430,1058
|
|
20231020,125100,595045160,10420,10420,10420,10420,7
|
|
20231020,125000,594972220,10410,10410,10410,10410,6
|
|
20231020,124900,594909760,10410,10410,10410,10400,70
|
|
20231020,124800,594181650,10420,10420,10420,10420,0
|
|
20231020,124700,594181650,10420,10420,10420,10420,3
|
|
20231020,124600,594150390,10420,10420,10420,10420,40
|
|
20231020,124500,593733590,10420,10420,10420,10420,4
|
|
20231020,124400,593691910,10400,10400,10400,10400,2
|
|
20231020,124300,593671110,10400,10400,10400,10400,9
|
|
20231020,124200,593577510,10400,10400,10400,10400,20
|
|
20231020,124100,593369510,10420,10420,10420,10420,95
|
|
20231020,124000,592379610,10420,10420,10420,10420,203
|
|
20231020,123900,590264350,10420,10420,10420,10420,2
|
|
20231020,123800,590243510,10400,10400,10400,10400,9
|
|
20231020,123700,590149910,10400,10400,10400,10400,14
|
|
20231020,123600,590004310,10400,10400,10400,10400,9
|
|
20231020,123500,589910710,10400,10410,10410,10400,15
|
|
20231020,123400,589754660,10420,10410,10420,10410,106
|
|
20231020,123300,588650200,10400,10400,10400,10400,1
|
|
20231020,123200,588639800,10400,10400,10400,10400,0
|
|
20231020,123100,588639800,10400,10400,10400,10400,0
|
|
20231020,123000,588639800,10400,10400,10440,10400,109
|
|
20231020,122900,587506160,10440,10440,10440,10440,1
|
|
20231020,122800,587495720,10410,10410,10410,10410,0
|
|
20231020,122700,587495720,10410,10410,10410,10410,0
|
|
20231020,122600,587495720,10410,10410,10410,10410,254
|
|
20231020,122500,584851580,10410,10410,10410,10410,30
|
|
20231020,122400,584539280,10410,10410,10410,10410,11
|
|
20231020,122300,584424770,10410,10410,10410,10410,31
|
|
20231020,122200,584102060,10410,10410,10410,10410,0
|
|
20231020,122100,584102060,10410,10410,10410,10410,9
|
|
20231020,122000,584008370,10410,10410,10410,10410,329
|
|
20231020,121900,580583480,10440,10440,10440,10440,1
|
|
20231020,121800,580573040,10430,10430,10430,10430,10
|
|
20231020,121700,580468740,10410,10410,10410,10410,0
|
|
20231020,121600,580468740,10410,10410,10410,10410,0
|
|
20231020,121500,580468740,10410,10410,10410,10410,0
|
|
20231020,121400,580468740,10410,10410,10410,10410,43
|
|
20231020,121300,580021110,10410,10410,10410,10410,14
|
|
20231020,121200,579875370,10410,10410,10410,10410,100
|
|
20231020,121100,578834370,10410,10420,10420,10410,135
|
|
20231020,121000,577427680,10420,10420,10420,10420,120
|
|
20231020,120900,576177280,10420,10420,10420,10420,9
|
|
20231020,120800,576083500,10460,10460,10460,10460,1
|
|
20231020,120700,576073040,10460,10460,10460,10420,115
|
|
20231020,120600,574870540,10460,10460,10460,10460,50
|
|
20231020,120500,574347540,10460,10440,10460,10440,666
|
|
20231020,120400,567394480,10470,10410,10470,10410,310
|
|
20231020,120300,564161040,10410,10410,10410,10410,20
|
|
20231020,120200,563952840,10410,10460,10460,10400,280
|
|
20231020,120100,561027510,10460,10460,10460,10460,200
|
|
20231020,120000,558935510,10470,10440,10470,10390,531
|
|
20231020,115900,553414060,10390,10430,10430,10390,402
|
|
20231020,115800,549230150,10380,10380,10380,10380,149
|
|
20231020,115700,547683530,10380,10310,10380,10310,90
|
|
20231020,115600,546752440,10320,10350,10350,10320,117
|
|
20231020,115500,545544910,10350,10350,10350,10340,203
|
|
20231020,115400,543443880,10350,10340,10350,10340,108
|
|
20231020,115300,542327150,10350,10350,10350,10350,3
|
|
20231020,115200,542296100,10350,10350,10350,10350,30
|
|
20231020,115100,541985600,10350,10350,10350,10350,0
|
|
20231020,115000,541985600,10350,10350,10350,10350,50
|
|
20231020,114900,541468100,10350,10300,10350,10300,100
|
|
20231020,114800,540436210,10310,10280,10310,10280,151
|
|
20231020,114700,538883900,10310,10310,10310,10310,0
|
|
20231020,114600,538883900,10310,10280,10310,10280,20
|
|
20231020,114500,538678090,10280,10290,10290,10280,479
|
|
20231020,114400,533752720,10300,10310,10310,10300,43
|
|
20231020,114300,533309690,10310,10310,10310,10310,84
|
|
20231020,114200,532443650,10310,10320,10320,10310,25
|
|
20231020,114100,532185700,10310,10310,10310,10310,0
|
|
20231020,114000,532185700,10310,10310,10310,10310,10
|
|
20231020,113900,532082600,10350,10350,10350,10350,0
|
|
20231020,113800,532082600,10350,10350,10350,10350,0
|
|
20231020,113700,532082600,10350,10350,10350,10350,0
|
|
20231020,113600,532082600,10350,10350,10350,10350,290
|
|
20231020,113500,529081100,10350,10350,10350,10350,0
|
|
20231020,113400,529081100,10350,10350,10350,10350,2
|
|
20231020,113300,529060400,10300,10300,10300,10300,0
|
|
20231020,113200,529060400,10300,10290,10300,10290,206
|
|
20231020,113100,526938650,10280,10280,10280,10280,150
|
|
20231020,113000,525396650,10290,10290,10290,10290,0
|
|
20231020,112900,525396650,10290,10280,10290,10280,152
|
|
20231020,112800,523833320,10260,10260,10260,10260,0
|
|
20231020,112700,523833320,10260,10280,10280,10260,230
|
|
20231020,112600,521471690,10280,10280,10280,10280,8
|
|
20231020,112500,521389450,10290,10290,10290,10290,2
|
|
20231020,112400,521368870,10290,10290,10290,10290,0
|
|
20231020,112300,521368870,10290,10290,10290,10290,33
|
|
20231020,112200,521029300,10290,10310,10310,10290,96
|
|
20231020,112100,520040020,10320,10320,10320,10320,6
|
|
20231020,112000,519978100,10370,10370,10370,10370,0
|
|
20231020,111900,519978100,10370,10370,10370,10370,0
|
|
20231020,111800,519978100,10370,10370,10370,10370,0
|
|
20231020,111700,519978100,10370,10370,10370,10370,0
|
|
20231020,111600,519978100,10370,10370,10370,10370,10
|
|
20231020,111500,519874400,10300,10300,10300,10300,154
|
|
20231020,111400,518288200,10400,10300,10400,10300,11
|
|
20231020,111300,518174800,10280,10340,10340,10280,1347
|
|
20231020,111200,504296860,10400,10400,10400,10400,0
|
|
20231020,111100,504296860,10400,10330,10430,10330,149
|
|
20231020,111000,502747950,10330,10330,10330,10330,10
|
|
20231020,110900,502644650,10310,10310,10310,10310,0
|
|
20231020,110800,502644650,10310,10310,10310,10310,0
|
|
20231020,110700,502644650,10310,10310,10310,10310,0
|
|
20231020,110600,502644650,10310,10280,10310,10280,186
|
|
20231020,110500,500728020,10310,10310,10310,10310,0
|
|
20231020,110400,500728020,10310,10320,10330,10310,609
|
|
20231020,110300,494440220,10330,10330,10330,10330,149
|
|
20231020,110200,492901050,10330,10370,10380,10330,22
|
|
20231020,110100,492673160,10380,10430,10430,10380,57
|
|
20231020,110000,492079750,10420,10390,10420,10390,9
|
|
20231020,105900,491986030,10390,10380,10390,10380,3
|
|
20231020,105800,491954880,10380,10380,10380,10380,0
|
|
20231020,105700,491954880,10380,10380,10380,10380,10
|
|
20231020,105600,491851080,10380,10380,10380,10370,50
|
|
20231020,105500,491332110,10330,10330,10330,10330,1
|
|
20231020,105400,491321780,10350,10300,10350,10290,1717
|
|
20231020,105300,473624580,10290,10290,10290,10290,0
|
|
20231020,105200,473624580,10290,10290,10290,10290,356
|
|
20231020,105100,469961340,10280,10290,10290,10280,7
|
|
20231020,105000,469889340,10320,10320,10320,10320,28
|
|
20231020,104900,469600380,10320,10320,10320,10320,0
|
|
20231020,104800,469600380,10320,10320,10320,10320,0
|
|
20231020,104700,469600380,10320,10320,10320,10320,11
|
|
20231020,104600,469486860,10260,10270,10270,10260,289
|
|
20231020,104500,466520070,10260,10260,10260,10260,50
|
|
20231020,104400,466007070,10270,10270,10270,10270,50
|
|
20231020,104300,465493570,10270,10270,10270,10270,100
|
|
20231020,104200,464466570,10260,10260,10260,10260,0
|
|
20231020,104100,464466570,10260,10260,10260,10260,213
|
|
20231020,104000,462281190,10260,10260,10260,10260,85
|
|
20231020,103900,461409090,10260,10330,10330,10260,85
|
|
20231020,103800,460532620,10330,10330,10330,10330,58
|
|
20231020,103700,459933480,10330,10330,10330,10330,0
|
|
20231020,103600,459933480,10330,10330,10330,10330,0
|
|
20231020,103500,459933480,10330,10330,10330,10330,2
|
|
20231020,103400,459912820,10330,10330,10330,10330,29
|
|
20231020,103300,459613250,10320,10320,10320,10320,78
|
|
20231020,103200,458808290,10350,10350,10350,10350,16
|
|
20231020,103100,458642690,10350,10400,10400,10350,1259
|
|
20231020,103000,445569860,10400,10370,10450,10360,282
|
|
20231020,102900,442645470,10340,10340,10340,10340,8
|
|
20231020,102800,442562750,10330,10330,10330,10330,100
|
|
20231020,102700,441529750,10300,10250,10520,10250,1243
|
|
20231020,102600,428594620,10250,10250,10250,10250,1
|
|
20231020,102500,428584370,10250,10250,10250,10250,45
|
|
20231020,102400,428123120,10250,10260,10260,10250,227
|
|
20231020,102300,425794150,10260,10260,10260,10260,109
|
|
20231020,102200,424675810,10260,10260,10260,10260,1
|
|
20231020,102100,424665550,10200,10230,10250,10200,130
|
|
20231020,102000,423336540,10230,10230,10230,10230,77
|
|
20231020,101900,422548830,10190,10190,10190,10190,111
|
|
20231020,101800,421417740,10140,10190,10190,10130,3320
|
|
20231020,101700,387711060,10190,10220,10220,10190,1404
|
|
20231020,101600,373391990,10210,10210,10210,10210,50
|
|
20231020,101500,372881490,10210,10230,10230,10210,100
|
|
20231020,101400,371859270,10210,10220,10220,10210,1506
|
|
20231020,101300,356474580,10230,10230,10230,10230,25
|
|
20231020,101200,356218830,10230,10220,10230,10220,22
|
|
20231020,101100,355993910,10220,10250,10250,10220,1403
|
|
20231020,101000,341637250,10250,10250,10250,10250,32
|
|
20231020,100900,341309250,10250,10250,10250,10250,8
|
|
20231020,100800,341227250,10250,10250,10250,10240,645
|
|
20231020,100700,334620980,10250,10250,10250,10250,368
|
|
20231020,100600,330848980,10240,10240,10240,10240,35
|
|
20231020,100500,330490580,10240,10240,10240,10240,29
|
|
20231020,100400,330193620,10240,10240,10240,10220,808
|
|
20231020,100300,321929230,10250,10250,10250,10250,8
|
|
20231020,100200,321847230,10290,10290,10290,10290,0
|
|
20231020,100100,321847230,10290,10230,10290,10220,1025
|
|
20231020,100000,311364120,10230,10230,10230,10230,16
|
|
20231020,095900,311200440,10290,10270,10290,10270,20
|
|
20231020,095800,310994660,10290,10290,10290,10290,1
|
|
20231020,095700,310984370,10300,10300,10300,10300,0
|
|
20231020,095600,310984370,10300,10300,10300,10300,20
|
|
20231020,095500,310778370,10300,10230,10300,10230,234
|
|
20231020,095400,308384410,10230,10230,10240,10230,54
|
|
20231020,095300,307831890,10230,10320,10320,10220,425
|
|
20231020,095200,303477600,10310,10260,10310,10250,601
|
|
20231020,095100,297311400,10260,10320,10320,10260,550
|
|
20231020,095000,291661990,10320,10320,10320,10320,7
|
|
20231020,094900,291589750,10320,10310,10320,10260,1175
|
|
20231020,094800,279502890,10320,10330,10330,10320,872
|
|
20231020,094700,270497610,10340,10340,10340,10330,174
|
|
20231020,094600,268698600,10350,10360,10360,10350,289
|
|
20231020,094500,265707180,10400,10400,10400,10400,0
|
|
20231020,094400,265707180,10400,10400,10400,10400,75
|
|
20231020,094300,264927180,10410,10390,10410,10350,213
|
|
20231020,094200,262721370,10350,10380,10390,10350,909
|
|
20231020,094100,253301280,10390,10390,10390,10380,103
|
|
20231020,094000,252231170,10390,10380,10390,10380,131
|
|
20231020,093900,250871210,10390,10400,10410,10390,91
|
|
20231020,093800,249925220,10410,10430,10430,10400,1692
|
|
20231020,093700,232316470,10460,10450,10460,10420,146
|
|
20231020,093600,230790700,10460,10470,10470,10440,121
|
|
20231020,093500,229525150,10470,10470,10470,10470,1
|
|
20231020,093400,229514680,10470,10470,10470,10470,1
|
|
20231020,093300,229504210,10470,10440,10480,10420,299
|
|
20231020,093200,226384880,10480,10440,10480,10440,9
|
|
20231020,093100,226290840,10440,10460,10460,10440,21
|
|
20231020,093000,226071500,10480,10480,10480,10480,0
|
|
20231020,092900,226071500,10480,10480,10480,10480,1
|
|
20231020,092800,226061020,10480,10480,10480,10480,101
|
|
20231020,092700,225002540,10430,10430,10430,10430,5
|
|
20231020,092600,224950390,10430,10460,10480,10410,1046
|
|
20231020,092500,214046740,10420,10420,10420,10420,6
|
|
20231020,092400,213984220,10420,10410,10430,10410,1266
|
|
20231020,092300,200794380,10410,10420,10420,10410,201
|
|
20231020,092200,198699970,10410,10420,10420,10410,402
|
|
20231020,092100,194515130,10420,10430,10430,10420,285
|
|
20231020,092000,191544460,10430,10450,10450,10430,1240
|
|
20231020,091900,178609630,10460,10460,10460,10450,51
|
|
20231020,091800,178076620,10450,10460,10460,10450,14
|
|
20231020,091700,177930280,10460,10500,10510,10460,4540
|
|
20231020,091600,130268880,10510,10510,10510,10500,1367
|
|
20231020,091500,115901760,10520,10510,10520,10510,101
|
|
20231020,091400,114840240,10510,10520,10520,10510,16
|
|
20231020,091300,114671950,10520,10520,10530,10520,216
|
|
20231020,091200,112399620,10520,10530,10530,10520,313
|
|
20231020,091100,109106850,10530,10530,10540,10530,798
|
|
20231020,091000,100702500,10520,10530,10540,10520,894
|
|
20231020,090900,91294910,10540,10540,10540,10540,360
|
|
20231020,090800,87500510,10530,10630,10640,10530,706
|
|
20231020,090700,80001170,10640,10640,10640,10640,1
|
|
20231020,090600,79990530,10630,10560,10630,10560,1003
|
|
20231020,090500,69372930,10560,10530,10560,10520,530
|
|
20231020,090400,63789580,10520,10520,10520,10520,505
|
|
20231020,090300,58476980,10520,10520,10520,10520,32
|
|
20231020,090200,58140340,10520,10540,10540,10520,1616
|
|
20231020,090100,41119960,10540,10580,10580,10540,410
|
|
20231020,090000,36796180,10600,10520,10700,10520,2899
|