637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,193400,183029200,10890,10890,10890,10890,34
|
|
20231020,193300,183029200,10890,10890,10890,10890,0
|
|
20231020,193200,183029200,10890,10890,10890,10890,0
|
|
20231020,193100,183029200,10890,10890,10890,10890,0
|
|
20231020,193000,183029200,10890,10890,10890,10890,0
|
|
20231020,192900,183029200,10890,10890,10890,10890,0
|
|
20231020,192800,183029200,10890,10890,10890,10890,0
|
|
20231020,192700,183029200,10890,10890,10890,10890,0
|
|
20231020,192600,183029200,10890,10890,10890,10890,0
|
|
20231020,192500,183029200,10890,10890,10890,10890,0
|
|
20231020,192400,183029200,10890,10890,10890,10890,0
|
|
20231020,192300,183029200,10890,10890,10890,10890,0
|
|
20231020,192200,183029200,10890,10890,10890,10890,0
|
|
20231020,192100,183029200,10890,10890,10890,10890,0
|
|
20231020,192000,183029200,10890,10890,10890,10890,0
|
|
20231020,191900,183029200,10890,10890,10890,10890,0
|
|
20231020,191800,183029200,10890,10890,10890,10890,0
|
|
20231020,191700,183029200,10890,10890,10890,10890,0
|
|
20231020,191600,183029200,10890,10890,10890,10890,0
|
|
20231020,191500,183029200,10890,10890,10890,10890,0
|
|
20231020,191400,183029200,10890,10890,10890,10890,0
|
|
20231020,191300,183029200,10890,10890,10890,10890,0
|
|
20231020,191200,183029200,10890,10890,10890,10890,0
|
|
20231020,191100,183029200,10890,10890,10890,10890,0
|
|
20231020,191000,183029200,10890,10890,10890,10890,0
|
|
20231020,190900,183029200,10890,10890,10890,10890,0
|
|
20231020,190800,183029200,10890,10890,10890,10890,0
|
|
20231020,190700,183029200,10890,10890,10890,10890,0
|
|
20231020,190600,183029200,10890,10890,10890,10890,0
|
|
20231020,190500,183029200,10890,10890,10890,10890,0
|
|
20231020,190400,183029200,10890,10890,10890,10890,34
|
|
20231020,190300,183029200,10890,10890,10890,10890,0
|
|
20231020,190200,183029200,10890,10890,10890,10890,0
|
|
20231020,190100,183029200,10890,10890,10890,10890,0
|
|
20231020,190000,183029200,10890,10890,10890,10890,0
|
|
20231020,185900,183029200,10890,10890,10890,10890,0
|
|
20231020,185800,183029200,10890,10890,10890,10890,0
|
|
20231020,185700,183029200,10890,10890,10890,10890,0
|
|
20231020,185600,183029200,10890,10890,10890,10890,0
|
|
20231020,185500,183029200,10890,10890,10890,10890,0
|
|
20231020,185400,183029200,10890,10890,10890,10890,0
|
|
20231020,185300,183029200,10890,10890,10890,10890,0
|
|
20231020,185200,183029200,10890,10890,10890,10890,0
|
|
20231020,185100,183029200,10890,10890,10890,10890,0
|
|
20231020,185000,183029200,10890,10890,10890,10890,0
|
|
20231020,184900,183029200,10890,10890,10890,10890,0
|
|
20231020,184800,183029200,10890,10890,10890,10890,0
|
|
20231020,184700,183029200,10890,10890,10890,10890,0
|
|
20231020,184600,183029200,10890,10890,10890,10890,0
|
|
20231020,184500,183029200,10890,10890,10890,10890,0
|
|
20231020,184400,183029200,10890,10890,10890,10890,0
|
|
20231020,184300,183029200,10890,10890,10890,10890,0
|
|
20231020,184200,183029200,10890,10890,10890,10890,0
|
|
20231020,184100,183029200,10890,10890,10890,10890,0
|
|
20231020,184000,183029200,10890,10890,10890,10890,0
|
|
20231020,183900,183029200,10890,10890,10890,10890,0
|
|
20231020,183800,183029200,10890,10890,10890,10890,0
|
|
20231020,183700,183029200,10890,10890,10890,10890,0
|
|
20231020,183600,183029200,10890,10890,10890,10890,0
|
|
20231020,183500,183029200,10890,10890,10890,10890,0
|
|
20231020,183400,183029200,10890,10890,10890,10890,34
|
|
20231020,183300,183029200,10890,10890,10890,10890,0
|
|
20231020,183200,183029200,10890,10890,10890,10890,0
|
|
20231020,183100,183029200,10890,10890,10890,10890,0
|
|
20231020,183000,183029200,10890,10890,10890,10890,0
|
|
20231020,182900,183029200,10890,10890,10890,10890,0
|
|
20231020,182800,183029200,10890,10890,10890,10890,0
|
|
20231020,182700,183029200,10890,10890,10890,10890,0
|
|
20231020,182600,183029200,10890,10890,10890,10890,0
|
|
20231020,182500,183029200,10890,10890,10890,10890,0
|
|
20231020,182400,183029200,10890,10890,10890,10890,0
|
|
20231020,182300,183029200,10890,10890,10890,10890,0
|
|
20231020,182200,183029200,10890,10890,10890,10890,0
|
|
20231020,182100,183029200,10890,10890,10890,10890,0
|
|
20231020,182000,183029200,10890,10890,10890,10890,0
|
|
20231020,181900,183029200,10890,10890,10890,10890,0
|
|
20231020,181800,183029200,10890,10890,10890,10890,0
|
|
20231020,181700,183029200,10890,10890,10890,10890,0
|
|
20231020,181600,183029200,10890,10890,10890,10890,0
|
|
20231020,181500,183029200,10890,10890,10890,10890,0
|
|
20231020,181400,183029200,10890,10890,10890,10890,0
|
|
20231020,181300,183029200,10890,10890,10890,10890,0
|
|
20231020,181200,183029200,10890,10890,10890,10890,0
|
|
20231020,181100,183029200,10890,10890,10890,10890,0
|
|
20231020,181000,183029200,10890,10890,10890,10890,0
|
|
20231020,180900,183029200,10890,10890,10890,10890,0
|
|
20231020,180800,183029200,10890,10890,10890,10890,0
|
|
20231020,180700,183029200,10890,10890,10890,10890,0
|
|
20231020,180600,183029200,10890,10890,10890,10890,0
|
|
20231020,180500,183029200,10890,10890,10890,10890,0
|
|
20231020,180400,183029200,10890,10890,10890,10890,34
|
|
20231020,180300,183029200,10890,10890,10890,10890,0
|
|
20231020,180200,183029200,10890,10890,10890,10890,0
|
|
20231020,180100,183029200,10890,10890,10890,10890,0
|
|
20231020,180000,183029200,10890,10890,10890,10890,0
|
|
20231020,175900,183029200,10890,10890,10890,10890,0
|
|
20231020,175800,183029200,10890,10890,10890,10890,0
|
|
20231020,175700,183029200,10890,10890,10890,10890,0
|
|
20231020,175600,183029200,10890,10890,10890,10890,0
|
|
20231020,175500,183029200,10890,10890,10890,10890,0
|
|
20231020,175400,183029200,10890,10890,10890,10890,0
|
|
20231020,175300,183029200,10890,10890,10890,10890,0
|
|
20231020,175200,183029200,10890,10890,10890,10890,0
|
|
20231020,175100,183029200,10890,10890,10890,10890,0
|
|
20231020,175000,183029200,10890,10890,10890,10890,0
|
|
20231020,174900,183029200,10890,10890,10890,10890,0
|
|
20231020,174800,183029200,10890,10890,10890,10890,0
|
|
20231020,174700,183029200,10890,10890,10890,10890,0
|
|
20231020,174600,183029200,10890,10890,10890,10890,0
|
|
20231020,174500,183029200,10890,10890,10890,10890,0
|
|
20231020,174400,183029200,10890,10890,10890,10890,0
|
|
20231020,174300,183029200,10890,10890,10890,10890,0
|
|
20231020,174200,183029200,10890,10890,10890,10890,0
|
|
20231020,174100,183029200,10890,10890,10890,10890,0
|
|
20231020,174000,183029200,10890,10890,10890,10890,0
|
|
20231020,173900,183029200,10890,10890,10890,10890,0
|
|
20231020,173800,183029200,10890,10890,10890,10890,0
|
|
20231020,173700,183029200,10890,10890,10890,10890,0
|
|
20231020,173600,183029200,10890,10890,10890,10890,0
|
|
20231020,173500,183029200,10890,10890,10890,10890,0
|
|
20231020,173400,183029200,10890,10890,10890,10890,34
|
|
20231020,173300,183029200,10890,10890,10890,10890,0
|
|
20231020,173200,183029200,10890,10890,10890,10890,0
|
|
20231020,173100,183029200,10890,10890,10890,10890,0
|
|
20231020,173000,183029200,10890,10890,10890,10890,0
|
|
20231020,172900,183029200,10890,10890,10890,10890,0
|
|
20231020,172800,183029200,10890,10890,10890,10890,0
|
|
20231020,172700,183029200,10890,10890,10890,10890,0
|
|
20231020,172600,183029200,10890,10890,10890,10890,0
|
|
20231020,172500,183029200,10890,10890,10890,10890,0
|
|
20231020,172400,183029200,10890,10890,10890,10890,0
|
|
20231020,172300,183029200,10890,10890,10890,10890,0
|
|
20231020,172200,183029200,10890,10890,10890,10890,0
|
|
20231020,172100,183029200,10890,10890,10890,10890,0
|
|
20231020,172000,183029200,10890,10890,10890,10890,0
|
|
20231020,171900,183029200,10890,10890,10890,10890,0
|
|
20231020,171800,183029200,10890,10890,10890,10890,0
|
|
20231020,171700,183029200,10890,10890,10890,10890,0
|
|
20231020,171600,183029200,10890,10890,10890,10890,0
|
|
20231020,171500,183029200,10890,10890,10890,10890,0
|
|
20231020,171400,183029200,10890,10890,10890,10890,0
|
|
20231020,171300,183029200,10890,10890,10890,10890,0
|
|
20231020,171200,183029200,10890,10890,10890,10890,0
|
|
20231020,171100,183029200,10890,10890,10890,10890,0
|
|
20231020,171000,183029200,10890,10890,10890,10890,0
|
|
20231020,170900,183029200,10890,10890,10890,10890,0
|
|
20231020,170800,183029200,10890,10890,10890,10890,0
|
|
20231020,170700,183029200,10890,10890,10890,10890,0
|
|
20231020,170600,183029200,10890,10890,10890,10890,0
|
|
20231020,170500,183029200,10890,10890,10890,10890,0
|
|
20231020,170400,183029200,10890,10890,10890,10890,34
|
|
20231020,170300,183029200,10890,10890,10890,10890,0
|
|
20231020,170200,183029200,10890,10890,10890,10890,0
|
|
20231020,170100,183029200,10890,10890,10890,10890,0
|
|
20231020,170000,183029200,10890,10890,10890,10890,0
|
|
20231020,165900,183029200,10890,10890,10890,10890,0
|
|
20231020,165800,183029200,10890,10890,10890,10890,0
|
|
20231020,165700,183029200,10890,10890,10890,10890,0
|
|
20231020,165600,183029200,10890,10890,10890,10890,0
|
|
20231020,165500,183029200,10890,10890,10890,10890,0
|
|
20231020,165400,183029200,10890,10890,10890,10890,0
|
|
20231020,165300,183029200,10890,10890,10890,10890,0
|
|
20231020,165200,183029200,10890,10890,10890,10890,0
|
|
20231020,165100,183029200,10890,10890,10890,10890,0
|
|
20231020,165000,183029200,10890,10890,10890,10890,0
|
|
20231020,164900,183029200,10890,10890,10890,10890,0
|
|
20231020,164800,183029200,10890,10890,10890,10890,0
|
|
20231020,164700,183029200,10890,10890,10890,10890,0
|
|
20231020,164600,183029200,10890,10890,10890,10890,0
|
|
20231020,164500,183029200,10890,10890,10890,10890,0
|
|
20231020,164400,183029200,10890,10890,10890,10890,0
|
|
20231020,164300,183029200,10890,10890,10890,10890,0
|
|
20231020,164200,183029200,10890,10890,10890,10890,0
|
|
20231020,164100,183029200,10890,10890,10890,10890,0
|
|
20231020,164000,183029200,10890,10890,10890,10890,0
|
|
20231020,163900,183029200,10890,10890,10890,10890,0
|
|
20231020,163800,183029200,10890,10890,10890,10890,0
|
|
20231020,163700,183029200,10890,10890,10890,10890,0
|
|
20231020,163600,183029200,10890,10890,10890,10890,0
|
|
20231020,163500,183029200,10890,10890,10890,10890,0
|
|
20231020,163400,183029200,10890,10890,10890,10890,34
|
|
20231020,163300,183029200,10890,10890,10890,10890,0
|
|
20231020,163200,183029200,10890,10890,10890,10890,0
|
|
20231020,163100,183029200,10890,10890,10890,10890,0
|
|
20231020,163000,183029200,10890,10890,10890,10890,0
|
|
20231020,162900,183029200,10890,10890,10890,10890,0
|
|
20231020,162800,183029200,10890,10890,10890,10890,0
|
|
20231020,162700,183029200,10890,10890,10890,10890,0
|
|
20231020,162600,183029200,10890,10890,10890,10890,0
|
|
20231020,162500,183029200,10890,10890,10890,10890,0
|
|
20231020,162400,183029200,10890,10890,10890,10890,0
|
|
20231020,162300,183029200,10890,10890,10890,10890,0
|
|
20231020,162200,183029200,10890,10890,10890,10890,0
|
|
20231020,162100,183029200,10890,10890,10890,10890,0
|
|
20231020,162000,183029200,10890,10890,10890,10890,0
|
|
20231020,161900,183029200,10890,10890,10890,10890,0
|
|
20231020,161800,183029200,10890,10890,10890,10890,0
|
|
20231020,161700,183029200,10890,10890,10890,10890,0
|
|
20231020,161600,183029200,10890,10890,10890,10890,0
|
|
20231020,161500,183029200,10890,10890,10890,10890,0
|
|
20231020,161400,183029200,10890,10890,10890,10890,0
|
|
20231020,161300,183029200,10890,10890,10890,10890,0
|
|
20231020,161200,183029200,10890,10890,10890,10890,0
|
|
20231020,161100,183029200,10890,10890,10890,10890,0
|
|
20231020,161000,183029200,10890,10890,10890,10890,0
|
|
20231020,160900,183029200,10890,10890,10890,10890,0
|
|
20231020,160800,183029200,10890,10890,10890,10890,0
|
|
20231020,160700,183029200,10890,10890,10890,10890,0
|
|
20231020,160600,183029200,10890,10890,10890,10890,0
|
|
20231020,160500,183029200,10890,10890,10890,10890,0
|
|
20231020,160400,183029200,10890,10890,10890,10890,34
|
|
20231020,160300,183029200,10890,10890,10890,10890,0
|
|
20231020,160200,183029200,10890,10890,10890,10890,0
|
|
20231020,160100,183029200,10890,10890,10890,10890,0
|
|
20231020,160000,183029200,10890,10890,10890,10890,0
|
|
20231020,155900,183029200,10890,10890,10890,10890,0
|
|
20231020,155800,183029200,10890,10890,10890,10890,0
|
|
20231020,155700,183029200,10890,10890,10890,10890,0
|
|
20231020,155600,183029200,10890,10890,10890,10890,0
|
|
20231020,155500,183029200,10890,10890,10890,10890,0
|
|
20231020,155400,183029200,10890,10890,10890,10890,0
|
|
20231020,155300,183029200,10890,10890,10890,10890,0
|
|
20231020,155200,183029200,10890,10890,10890,10890,0
|
|
20231020,155100,183029200,10890,10890,10890,10890,0
|
|
20231020,155000,183029200,10890,10890,10890,10890,0
|
|
20231020,154900,183029200,10890,10890,10890,10890,0
|
|
20231020,154800,183029200,10890,10890,10890,10890,0
|
|
20231020,154700,183029200,10890,10890,10890,10890,0
|
|
20231020,154600,183029200,10890,10890,10890,10890,0
|
|
20231020,154500,183029200,10890,10890,10890,10890,0
|
|
20231020,154400,183029200,10890,10890,10890,10890,0
|
|
20231020,154300,183029200,10890,10890,10890,10890,0
|
|
20231020,154200,183029200,10890,10890,10890,10890,0
|
|
20231020,154100,183029200,10890,10890,10890,10890,0
|
|
20231020,154000,183029200,10890,10890,10890,10890,0
|
|
20231020,153900,183029200,10890,10890,10890,10890,0
|
|
20231020,153800,183029200,10890,10890,10890,10890,0
|
|
20231020,153700,183029200,10890,10890,10890,10890,0
|
|
20231020,153600,183029200,10890,10890,10890,10890,0
|
|
20231020,153500,183029200,10890,10890,10890,10890,0
|
|
20231020,153400,183029200,10890,10890,10890,10890,34
|
|
20231020,153300,183029200,10890,10890,10890,10890,0
|
|
20231020,153200,183029200,10890,10890,10890,10890,0
|
|
20231020,153100,183029200,10890,10890,10890,10890,0
|
|
20231020,153000,183029200,10890,10890,10890,10890,34
|
|
20231020,152900,182658940,10870,10870,10870,10870,0
|
|
20231020,152800,182658940,10870,10870,10870,10870,0
|
|
20231020,152700,182658940,10870,10870,10870,10870,0
|
|
20231020,152600,182658940,10870,10870,10870,10870,0
|
|
20231020,152500,182658940,10870,10870,10870,10870,0
|
|
20231020,152400,182658940,10870,10870,10870,10870,0
|
|
20231020,152300,182658940,10870,10870,10870,10870,0
|
|
20231020,152200,182658940,10870,10870,10870,10870,0
|
|
20231020,152100,182658940,10870,10870,10870,10870,0
|
|
20231020,152000,182658940,10870,10870,10870,10870,0
|
|
20231020,151900,182658940,10870,10870,10870,10870,0
|
|
20231020,151800,182658940,10870,10870,10870,10870,0
|
|
20231020,151700,182658940,10870,10870,10870,10870,0
|
|
20231020,151600,182658940,10870,10870,10870,10870,0
|
|
20231020,151500,182658940,10870,10880,10880,10870,319
|
|
20231020,151400,179191210,10890,10890,10890,10890,1
|
|
20231020,151300,179180320,10900,10900,10900,10900,0
|
|
20231020,151200,179180320,10900,10900,10900,10900,50
|
|
20231020,151100,178635320,10890,10890,10890,10890,0
|
|
20231020,151000,178635320,10890,10890,10890,10890,0
|
|
20231020,150900,178635320,10890,10890,10890,10890,0
|
|
20231020,150800,178635320,10890,10890,10890,10890,20
|
|
20231020,150700,178417520,10890,10890,10890,10890,0
|
|
20231020,150600,178417520,10890,10890,10890,10890,0
|
|
20231020,150500,178417520,10890,10890,10890,10890,15
|
|
20231020,150400,178254170,10890,10890,10890,10890,0
|
|
20231020,150300,178254170,10890,10890,10890,10890,0
|
|
20231020,150200,178254170,10890,10890,10890,10890,30
|
|
20231020,150100,177927470,10890,10890,10890,10890,0
|
|
20231020,150000,177927470,10890,10890,10890,10890,0
|
|
20231020,145900,177927470,10890,10890,10890,10890,0
|
|
20231020,145800,177927470,10890,10890,10890,10890,0
|
|
20231020,145700,177927470,10890,10890,10890,10890,0
|
|
20231020,145600,177927470,10890,10890,10890,10890,0
|
|
20231020,145500,177927470,10890,10890,10890,10890,0
|
|
20231020,145400,177927470,10890,10890,10890,10890,24
|
|
20231020,145300,177666110,10880,10880,10880,10880,0
|
|
20231020,145200,177666110,10880,10890,10890,10880,161
|
|
20231020,145100,175914130,10890,10890,10890,10890,0
|
|
20231020,145000,175914130,10890,10900,10900,10890,11
|
|
20231020,144900,175794320,10890,10890,10890,10890,0
|
|
20231020,144800,175794320,10890,10890,10890,10890,51
|
|
20231020,144700,175238930,10900,10900,10900,10900,109
|
|
20231020,144600,174050830,10900,10900,10900,10900,5
|
|
20231020,144500,173996330,10880,10880,10880,10880,0
|
|
20231020,144400,173996330,10880,10880,10880,10880,0
|
|
20231020,144300,173996330,10880,10880,10880,10880,0
|
|
20231020,144200,173996330,10880,10880,10880,10880,0
|
|
20231020,144100,173996330,10880,10880,10880,10880,0
|
|
20231020,144000,173996330,10880,10880,10880,10880,0
|
|
20231020,143900,173996330,10880,10880,10880,10880,0
|
|
20231020,143800,173996330,10880,10880,10880,10880,0
|
|
20231020,143700,173996330,10880,10880,10880,10880,0
|
|
20231020,143600,173996330,10880,10880,10880,10880,0
|
|
20231020,143500,173996330,10880,10880,10880,10880,9
|
|
20231020,143400,173898410,10910,10910,10910,10910,0
|
|
20231020,143300,173898410,10910,10910,10910,10910,0
|
|
20231020,143200,173898410,10910,10910,10910,10910,10
|
|
20231020,143100,173789310,10880,10880,10880,10880,0
|
|
20231020,143000,173789310,10880,10880,10880,10880,0
|
|
20231020,142900,173789310,10880,10880,10880,10880,0
|
|
20231020,142800,173789310,10880,10880,10880,10880,0
|
|
20231020,142700,173789310,10880,10880,10880,10880,0
|
|
20231020,142600,173789310,10880,10880,10880,10880,0
|
|
20231020,142500,173789310,10880,10880,10880,10880,0
|
|
20231020,142400,173789310,10880,10880,10880,10880,0
|
|
20231020,142300,173789310,10880,10880,10880,10880,0
|
|
20231020,142200,173789310,10880,10890,10890,10880,6
|
|
20231020,142100,173724020,10900,10900,10900,10900,0
|
|
20231020,142000,173724020,10900,10900,10900,10900,0
|
|
20231020,141900,173724020,10900,10900,10900,10900,2
|
|
20231020,141800,173702220,10910,10910,10910,10910,13
|
|
20231020,141700,173560390,10910,10910,10910,10910,10
|
|
20231020,141600,173451290,10900,10900,10900,10900,95
|
|
20231020,141500,172415790,10900,10900,10900,10900,0
|
|
20231020,141400,172415790,10900,10900,10900,10900,3
|
|
20231020,141300,172383090,10890,10890,10890,10890,0
|
|
20231020,141200,172383090,10890,10900,10900,10890,21
|
|
20231020,141100,172154350,10890,10890,10890,10890,0
|
|
20231020,141000,172154350,10890,10890,10890,10890,0
|
|
20231020,140900,172154350,10890,10890,10890,10890,0
|
|
20231020,140800,172154350,10890,10890,10890,10890,0
|
|
20231020,140700,172154350,10890,10880,10890,10880,74
|
|
20231020,140600,171349210,10890,10890,10890,10890,0
|
|
20231020,140500,171349210,10890,10890,10890,10890,0
|
|
20231020,140400,171349210,10890,10890,10890,10890,150
|
|
20231020,140300,169715710,10880,10880,10880,10880,0
|
|
20231020,140200,169715710,10880,10880,10880,10880,0
|
|
20231020,140100,169715710,10880,10880,10880,10880,0
|
|
20231020,140000,169715710,10880,10880,10880,10880,10
|
|
20231020,135900,169606910,10880,10880,10880,10880,0
|
|
20231020,135800,169606910,10880,10880,10880,10880,0
|
|
20231020,135700,169606910,10880,10880,10880,10880,0
|
|
20231020,135600,169606910,10880,10880,10880,10880,95
|
|
20231020,135500,168573310,10870,10870,10870,10870,0
|
|
20231020,135400,168573310,10870,10870,10870,10870,0
|
|
20231020,135300,168573310,10870,10870,10870,10870,0
|
|
20231020,135200,168573310,10870,10870,10870,10870,0
|
|
20231020,135100,168573310,10870,10870,10870,10870,0
|
|
20231020,135000,168573310,10870,10880,10880,10870,5
|
|
20231020,134900,168518950,10860,10860,10860,10860,0
|
|
20231020,134800,168518950,10860,10860,10860,10860,0
|
|
20231020,134700,168518950,10860,10860,10860,10860,0
|
|
20231020,134600,168518950,10860,10860,10860,10860,0
|
|
20231020,134500,168518950,10860,10860,10860,10860,0
|
|
20231020,134400,168518950,10860,10860,10860,10860,0
|
|
20231020,134300,168518950,10860,10860,10860,10860,0
|
|
20231020,134200,168518950,10860,10860,10860,10860,0
|
|
20231020,134100,168518950,10860,10860,10860,10860,0
|
|
20231020,134000,168518950,10860,10860,10860,10860,0
|
|
20231020,133900,168518950,10860,10860,10860,10860,200
|
|
20231020,133800,166346950,10860,10860,10860,10860,0
|
|
20231020,133700,166346950,10860,10860,10860,10860,0
|
|
20231020,133600,166346950,10860,10860,10860,10860,0
|
|
20231020,133500,166346950,10860,10860,10860,10860,0
|
|
20231020,133400,166346950,10860,10860,10860,10860,0
|
|
20231020,133300,166346950,10860,10860,10860,10860,9
|
|
20231020,133200,166249210,10860,10860,10860,10860,0
|
|
20231020,133100,166249210,10860,10860,10860,10860,0
|
|
20231020,133000,166249210,10860,10860,10860,10860,0
|
|
20231020,132900,166249210,10860,10860,10860,10860,0
|
|
20231020,132800,166249210,10860,10880,10880,10860,39
|
|
20231020,132700,165825160,10880,10880,10880,10880,0
|
|
20231020,132600,165825160,10880,10880,10880,10880,15
|
|
20231020,132500,165661960,10860,10860,10860,10860,0
|
|
20231020,132400,165661960,10860,10860,10860,10860,0
|
|
20231020,132300,165661960,10860,10860,10860,10860,0
|
|
20231020,132200,165661960,10860,10860,10860,10860,0
|
|
20231020,132100,165661960,10860,10860,10860,10860,0
|
|
20231020,132000,165661960,10860,10860,10860,10860,0
|
|
20231020,131900,165661960,10860,10860,10860,10860,0
|
|
20231020,131800,165661960,10860,10860,10860,10860,0
|
|
20231020,131700,165661960,10860,10860,10860,10860,0
|
|
20231020,131600,165661960,10860,10860,10860,10860,0
|
|
20231020,131500,165661960,10860,10860,10860,10860,0
|
|
20231020,131400,165661960,10860,10860,10860,10860,0
|
|
20231020,131300,165661960,10860,10860,10860,10860,0
|
|
20231020,131200,165661960,10860,10870,10870,10860,85
|
|
20231020,131100,164738770,10880,10880,10880,10880,0
|
|
20231020,131000,164738770,10880,10880,10880,10880,1
|
|
20231020,130900,164727890,10870,10880,10880,10870,80
|
|
20231020,130800,163858250,10920,10920,10920,10920,0
|
|
20231020,130700,163858250,10920,10920,10920,10920,0
|
|
20231020,130600,163858250,10920,10920,10920,10920,0
|
|
20231020,130500,163858250,10920,10920,10920,10920,0
|
|
20231020,130400,163858250,10920,10920,10920,10920,0
|
|
20231020,130300,163858250,10920,10920,10920,10920,0
|
|
20231020,130200,163858250,10920,10920,10920,10920,0
|
|
20231020,130100,163858250,10920,10920,10920,10920,0
|
|
20231020,130000,163858250,10920,10920,10920,10920,0
|
|
20231020,125900,163858250,10920,10920,10920,10920,0
|
|
20231020,125800,163858250,10920,10920,10920,10920,2
|
|
20231020,125700,163836410,10920,10920,10920,10920,0
|
|
20231020,125600,163836410,10920,10920,10920,10920,0
|
|
20231020,125500,163836410,10920,10920,10920,10920,0
|
|
20231020,125400,163836410,10920,10920,10920,10920,1
|
|
20231020,125300,163825490,10910,10910,10920,10910,3
|
|
20231020,125200,163792750,10920,10910,10920,10910,4
|
|
20231020,125100,163749100,10910,10910,10910,10910,0
|
|
20231020,125000,163749100,10910,10910,10910,10910,0
|
|
20231020,124900,163749100,10910,10910,10910,10910,0
|
|
20231020,124800,163749100,10910,10910,10910,10910,0
|
|
20231020,124700,163749100,10910,10910,10910,10910,0
|
|
20231020,124600,163749100,10910,10910,10910,10910,0
|
|
20231020,124500,163749100,10910,10910,10910,10910,0
|
|
20231020,124400,163749100,10910,10910,10910,10910,1
|
|
20231020,124300,163738190,10900,10900,10900,10900,0
|
|
20231020,124200,163738190,10900,10900,10900,10900,0
|
|
20231020,124100,163738190,10900,10900,10900,10900,2
|
|
20231020,124000,163716390,10900,10900,10900,10900,0
|
|
20231020,123900,163716390,10900,10900,10900,10900,0
|
|
20231020,123800,163716390,10900,10900,10900,10900,0
|
|
20231020,123700,163716390,10900,10900,10900,10900,1
|
|
20231020,123600,163705490,10850,10850,10850,10850,0
|
|
20231020,123500,163705490,10850,10850,10850,10850,4
|
|
20231020,123400,163662090,10840,10840,10840,10840,0
|
|
20231020,123300,163662090,10840,10840,10840,10840,0
|
|
20231020,123200,163662090,10840,10840,10840,10840,0
|
|
20231020,123100,163662090,10840,10840,10840,10840,0
|
|
20231020,123000,163662090,10840,10840,10840,10840,0
|
|
20231020,122900,163662090,10840,10840,10840,10840,0
|
|
20231020,122800,163662090,10840,10860,10860,10840,2000
|
|
20231020,122700,141969600,10860,10860,10860,10860,0
|
|
20231020,122600,141969600,10860,10860,10860,10860,0
|
|
20231020,122500,141969600,10860,10860,10860,10860,15
|
|
20231020,122400,141806700,10860,10870,10870,10860,347
|
|
20231020,122300,138036680,10880,10880,10880,10880,167
|
|
20231020,122200,136219720,10930,10930,10930,10930,0
|
|
20231020,122100,136219720,10930,10930,10930,10930,0
|
|
20231020,122000,136219720,10930,10930,10930,10930,0
|
|
20231020,121900,136219720,10930,10930,10930,10930,0
|
|
20231020,121800,136219720,10930,10930,10930,10930,0
|
|
20231020,121700,136219720,10930,10930,10930,10930,0
|
|
20231020,121600,136219720,10930,10930,10930,10930,0
|
|
20231020,121500,136219720,10930,10930,10930,10930,20
|
|
20231020,121400,136001120,10870,10870,10870,10870,0
|
|
20231020,121300,136001120,10870,10900,10900,10870,264
|
|
20231020,121200,133128480,10900,10910,10910,10900,83
|
|
20231020,121100,132223710,10900,10900,10900,10900,0
|
|
20231020,121000,132223710,10900,10900,10900,10900,0
|
|
20231020,120900,132223710,10900,10900,10900,10900,0
|
|
20231020,120800,132223710,10900,10900,10900,10900,0
|
|
20231020,120700,132223710,10900,10900,10900,10900,34
|
|
20231020,120600,131853110,10930,10930,10930,10930,0
|
|
20231020,120500,131853110,10930,10930,10930,10930,0
|
|
20231020,120400,131853110,10930,10930,10930,10930,0
|
|
20231020,120300,131853110,10930,10930,10930,10930,0
|
|
20231020,120200,131853110,10930,10930,10930,10930,0
|
|
20231020,120100,131853110,10930,10930,10930,10930,0
|
|
20231020,120000,131853110,10930,10930,10930,10930,0
|
|
20231020,115900,131853110,10930,10930,10930,10930,0
|
|
20231020,115800,131853110,10930,10930,10930,10930,0
|
|
20231020,115700,131853110,10930,10930,10930,10930,2
|
|
20231020,115600,131831250,10890,10890,10890,10890,0
|
|
20231020,115500,131831250,10890,10890,10890,10890,0
|
|
20231020,115400,131831250,10890,10890,10890,10890,0
|
|
20231020,115300,131831250,10890,10890,10890,10890,0
|
|
20231020,115200,131831250,10890,10890,10890,10890,0
|
|
20231020,115100,131831250,10890,10890,10890,10890,1
|
|
20231020,115000,131820360,10930,10930,10930,10930,0
|
|
20231020,114900,131820360,10930,10930,10930,10930,1
|
|
20231020,114800,131809430,10880,10930,10930,10880,54
|
|
20231020,114700,131219710,10870,10870,10870,10870,0
|
|
20231020,114600,131219710,10870,10870,10870,10870,0
|
|
20231020,114500,131219710,10870,10870,10870,10870,0
|
|
20231020,114400,131219710,10870,10870,10870,10870,0
|
|
20231020,114300,131219710,10870,10870,10870,10870,3
|
|
20231020,114200,131187100,10930,10930,10930,10930,3
|
|
20231020,114100,131154310,10930,10930,10930,10930,40
|
|
20231020,114000,130717110,10930,10930,10930,10930,52
|
|
20231020,113900,130148750,10860,10860,10860,10860,0
|
|
20231020,113800,130148750,10860,10860,10860,10860,0
|
|
20231020,113700,130148750,10860,10860,10860,10860,0
|
|
20231020,113600,130148750,10860,10860,10860,10860,0
|
|
20231020,113500,130148750,10860,10860,10860,10860,0
|
|
20231020,113400,130148750,10860,10860,10860,10860,0
|
|
20231020,113300,130148750,10860,10880,10880,10860,460
|
|
20231020,113200,125148710,10880,10880,10880,10880,0
|
|
20231020,113100,125148710,10880,10880,10880,10880,0
|
|
20231020,113000,125148710,10880,10880,10880,10880,0
|
|
20231020,112900,125148710,10880,10880,10880,10880,1
|
|
20231020,112800,125137830,10940,10940,10940,10940,0
|
|
20231020,112700,125137830,10940,10940,10940,10940,0
|
|
20231020,112600,125137830,10940,10940,10940,10940,0
|
|
20231020,112500,125137830,10940,10940,10940,10940,1
|
|
20231020,112400,125126890,10940,10940,10940,10940,0
|
|
20231020,112300,125126890,10940,10940,10940,10940,0
|
|
20231020,112200,125126890,10940,10940,10940,10940,0
|
|
20231020,112100,125126890,10940,10940,10940,10940,0
|
|
20231020,112000,125126890,10940,10940,10940,10940,0
|
|
20231020,111900,125126890,10940,10940,10940,10940,1
|
|
20231020,111800,125115950,10950,10950,10950,10950,0
|
|
20231020,111700,125115950,10950,10950,10950,10950,0
|
|
20231020,111600,125115950,10950,10900,10950,10900,460
|
|
20231020,111500,120081650,10860,10860,10860,10860,10
|
|
20231020,111400,119973050,10860,10860,10860,10860,0
|
|
20231020,111300,119973050,10860,10860,10860,10860,16
|
|
20231020,111200,119799290,10860,10860,10860,10860,0
|
|
20231020,111100,119799290,10860,10860,10860,10860,0
|
|
20231020,111000,119799290,10860,10860,10860,10860,34
|
|
20231020,110900,119430050,10860,10860,10860,10860,0
|
|
20231020,110800,119430050,10860,10860,10860,10860,25
|
|
20231020,110700,119158550,10850,10850,10850,10850,0
|
|
20231020,110600,119158550,10850,10880,10880,10850,271
|
|
20231020,110500,116215380,10880,10890,10890,10880,144
|
|
20231020,110400,114648150,10890,10890,10890,10890,0
|
|
20231020,110300,114648150,10890,10890,10890,10890,0
|
|
20231020,110200,114648150,10890,10890,10890,10890,0
|
|
20231020,110100,114648150,10890,10890,10890,10880,47
|
|
20231020,110000,114136330,10890,10890,10890,10890,0
|
|
20231020,105900,114136330,10890,10890,10890,10890,0
|
|
20231020,105800,114136330,10890,10890,10890,10890,0
|
|
20231020,105700,114136330,10890,10890,10890,10890,0
|
|
20231020,105600,114136330,10890,10890,10890,10890,0
|
|
20231020,105500,114136330,10890,10890,10890,10890,0
|
|
20231020,105400,114136330,10890,10890,10890,10890,1
|
|
20231020,105300,114125440,10890,10880,10890,10880,35
|
|
20231020,105200,113744610,10890,10890,10890,10890,0
|
|
20231020,105100,113744610,10890,10890,10890,10890,0
|
|
20231020,105000,113744610,10890,10870,10890,10870,13
|
|
20231020,104900,113603100,10880,10880,10880,10880,42
|
|
20231020,104800,113146140,10880,10890,10890,10880,108
|
|
20231020,104700,111970100,10900,10900,10900,10900,80
|
|
20231020,104600,111098100,10900,10900,10900,10900,20
|
|
20231020,104500,110880100,10910,10910,10910,10910,200
|
|
20231020,104400,108698100,10910,10900,10910,10900,500
|
|
20231020,104300,103243860,10900,10900,10900,10900,0
|
|
20231020,104200,103243860,10900,10900,10900,10900,0
|
|
20231020,104100,103243860,10900,10900,10900,10900,0
|
|
20231020,104000,103243860,10900,10900,10900,10900,1
|
|
20231020,103900,103232960,10900,10900,10900,10900,0
|
|
20231020,103800,103232960,10900,10900,10900,10900,0
|
|
20231020,103700,103232960,10900,10900,10900,10900,10
|
|
20231020,103600,103123960,10900,10900,10900,10900,1
|
|
20231020,103500,103113060,10900,10900,10900,10900,5
|
|
20231020,103400,103058560,10900,10900,10900,10900,1
|
|
20231020,103300,103047660,10900,10900,10900,10900,0
|
|
20231020,103200,103047660,10900,10900,10900,10900,0
|
|
20231020,103100,103047660,10900,10880,10900,10880,5
|
|
20231020,103000,102993200,10880,10880,10880,10880,14
|
|
20231020,102900,102840880,10880,10880,10880,10880,0
|
|
20231020,102800,102840880,10880,10880,10880,10880,0
|
|
20231020,102700,102840880,10880,10880,10880,10880,0
|
|
20231020,102600,102840880,10880,10880,10880,10850,501
|
|
20231020,102500,97398890,10880,10880,10880,10880,0
|
|
20231020,102400,97398890,10880,10880,10880,10880,14
|
|
20231020,102300,97246570,10870,10870,10870,10870,0
|
|
20231020,102200,97246570,10870,10870,10870,10870,0
|
|
20231020,102100,97246570,10870,10870,10870,10870,0
|
|
20231020,102000,97246570,10870,10870,10870,10870,16
|
|
20231020,101900,97072650,10870,10870,10870,10870,4
|
|
20231020,101800,97029170,10870,10870,10870,10870,0
|
|
20231020,101700,97029170,10870,10870,10870,10870,2
|
|
20231020,101600,97007430,10870,10870,10870,10870,191
|
|
20231020,101500,94931260,10880,10890,10890,10880,752
|
|
20231020,101400,86744320,10890,10890,10890,10890,0
|
|
20231020,101300,86744320,10890,10880,10890,10880,52
|
|
20231020,101200,86178440,10880,10880,10880,10880,0
|
|
20231020,101100,86178440,10880,10880,10880,10880,1
|
|
20231020,101000,86167560,10890,10890,10890,10890,49
|
|
20231020,100900,85633950,10890,10890,10890,10890,3
|
|
20231020,100800,85601280,10890,10890,10890,10890,56
|
|
20231020,100700,84991440,10890,10890,10890,10890,30
|
|
20231020,100600,84664740,10890,10890,10890,10890,0
|
|
20231020,100500,84664740,10890,10890,10890,10890,6
|
|
20231020,100400,84599400,10880,10890,10890,10880,5
|
|
20231020,100300,84544960,10890,10890,10890,10890,6
|
|
20231020,100200,84479620,10890,10880,10890,10880,18
|
|
20231020,100100,84283630,10880,10880,10880,10880,10
|
|
20231020,100000,84174830,10880,10890,10890,10880,75
|
|
20231020,095900,83358090,10900,10900,10900,10900,10
|
|
20231020,095800,83249090,10890,10890,10890,10890,2
|
|
20231020,095700,83227310,10880,10880,10880,10880,0
|
|
20231020,095600,83227310,10880,10880,10880,10880,0
|
|
20231020,095500,83227310,10880,10880,10880,10880,1
|
|
20231020,095400,83216430,10880,10880,10880,10880,0
|
|
20231020,095300,83216430,10880,10880,10880,10880,0
|
|
20231020,095200,83216430,10880,10880,10880,10880,0
|
|
20231020,095100,83216430,10880,10880,10880,10880,0
|
|
20231020,095000,83216430,10880,10880,10880,10880,7
|
|
20231020,094900,83140270,10880,10880,10880,10880,4
|
|
20231020,094800,83096750,10900,10870,10900,10870,132
|
|
20231020,094700,81659360,10880,10880,10880,10880,0
|
|
20231020,094600,81659360,10880,10880,10880,10880,0
|
|
20231020,094500,81659360,10880,10880,10880,10880,5
|
|
20231020,094400,81604960,10880,10880,10880,10880,0
|
|
20231020,094300,81604960,10880,10880,10880,10880,1
|
|
20231020,094200,81594080,10880,10880,10880,10880,2
|
|
20231020,094100,81572320,10880,10880,10880,10880,0
|
|
20231020,094000,81572320,10880,10880,10880,10880,0
|
|
20231020,093900,81572320,10880,10880,10880,10880,0
|
|
20231020,093800,81572320,10880,10880,10880,10880,0
|
|
20231020,093700,81572320,10880,10880,10880,10880,0
|
|
20231020,093600,81572320,10880,10880,10880,10880,0
|
|
20231020,093500,81572320,10880,10860,10880,10860,192
|
|
20231020,093400,79487180,10880,10880,10880,10880,1
|
|
20231020,093300,79476300,10860,10880,10880,10860,13
|
|
20231020,093200,79335100,10860,10880,10890,10860,55
|
|
20231020,093100,78737370,10880,10890,10890,10880,38
|
|
20231020,093000,78323900,10880,10880,10880,10880,0
|
|
20231020,092900,78323900,10880,10880,10880,10880,0
|
|
20231020,092800,78323900,10880,10880,10880,10880,106
|
|
20231020,092700,77170620,10890,10910,10920,10890,62
|
|
20231020,092600,76494290,10900,10900,10900,10900,0
|
|
20231020,092500,76494290,10900,10900,10900,10900,0
|
|
20231020,092400,76494290,10900,10900,10900,10900,146
|
|
20231020,092300,74902890,10950,10950,10950,10950,1
|
|
20231020,092200,74891940,10900,10900,10900,10900,199
|
|
20231020,092100,72722840,10900,10900,10900,10900,10
|
|
20231020,092000,72613840,10950,10950,10950,10950,5
|
|
20231020,091900,72559090,10910,10910,10910,10910,0
|
|
20231020,091800,72559090,10910,10910,10910,10910,0
|
|
20231020,091700,72559090,10910,10910,10910,10910,143
|
|
20231020,091600,70998960,10910,10910,10910,10910,0
|
|
20231020,091500,70998960,10910,10910,10910,10910,10
|
|
20231020,091400,70889860,10960,10960,10960,10960,0
|
|
20231020,091300,70889860,10960,10960,10960,10960,1
|
|
20231020,091200,70878900,10910,10910,10910,10910,10
|
|
20231020,091100,70769800,10910,10910,10910,10910,332
|
|
20231020,091000,67147680,10910,10910,10920,10910,32
|
|
20231020,090900,66798500,10910,10900,10910,10900,365
|
|
20231020,090800,62816380,10910,10990,10990,10910,227
|
|
20231020,090700,60334550,11010,11050,11050,10990,623
|
|
20231020,090600,53466320,11050,11050,11050,11050,4
|
|
20231020,090500,53422120,11050,11050,11050,11050,296
|
|
20231020,090400,50151320,11050,11140,11140,11050,280
|
|
20231020,090300,47033540,11140,11110,11140,11110,144
|
|
20231020,090200,45431240,11110,11090,11110,11090,292
|
|
20231020,090100,42192390,11100,11200,11200,11010,771
|
|
20231020,090000,33677100,11160,11250,11250,11150,2998
|