661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195800,336054710,13500,13500,13500,13500,1427
|
|
20231017,195700,336054710,13500,13500,13500,13500,0
|
|
20231017,195600,336054710,13500,13500,13500,13500,0
|
|
20231017,195500,336054710,13500,13500,13500,13500,0
|
|
20231017,195400,336054710,13500,13500,13500,13500,0
|
|
20231017,195300,336054710,13500,13500,13500,13500,0
|
|
20231017,195200,336054710,13500,13500,13500,13500,0
|
|
20231017,195100,336054710,13500,13500,13500,13500,0
|
|
20231017,195000,336054710,13500,13500,13500,13500,0
|
|
20231017,194900,336054710,13500,13500,13500,13500,0
|
|
20231017,194800,336054710,13500,13500,13500,13500,0
|
|
20231017,194700,336054710,13500,13500,13500,13500,0
|
|
20231017,194600,336054710,13500,13500,13500,13500,0
|
|
20231017,194500,336054710,13500,13500,13500,13500,0
|
|
20231017,194400,336054710,13500,13500,13500,13500,0
|
|
20231017,194300,336054710,13500,13500,13500,13500,0
|
|
20231017,194200,336054710,13500,13500,13500,13500,0
|
|
20231017,194100,336054710,13500,13500,13500,13500,0
|
|
20231017,194000,336054710,13500,13500,13500,13500,0
|
|
20231017,193900,336054710,13500,13500,13500,13500,0
|
|
20231017,193800,336054710,13500,13500,13500,13500,0
|
|
20231017,193700,336054710,13500,13500,13500,13500,0
|
|
20231017,193600,336054710,13500,13500,13500,13500,0
|
|
20231017,193500,336054710,13500,13500,13500,13500,0
|
|
20231017,193400,336054710,13500,13500,13500,13500,0
|
|
20231017,193300,336054710,13500,13500,13500,13500,0
|
|
20231017,193200,336054710,13500,13500,13500,13500,0
|
|
20231017,193100,336054710,13500,13500,13500,13500,0
|
|
20231017,193000,336054710,13500,13500,13500,13500,0
|
|
20231017,192900,336054710,13500,13500,13500,13500,0
|
|
20231017,192800,336054710,13500,13500,13500,13500,1427
|
|
20231017,192700,336054710,13500,13500,13500,13500,0
|
|
20231017,192600,336054710,13500,13500,13500,13500,0
|
|
20231017,192500,336054710,13500,13500,13500,13500,0
|
|
20231017,192400,336054710,13500,13500,13500,13500,0
|
|
20231017,192300,336054710,13500,13500,13500,13500,0
|
|
20231017,192200,336054710,13500,13500,13500,13500,0
|
|
20231017,192100,336054710,13500,13500,13500,13500,0
|
|
20231017,192000,336054710,13500,13500,13500,13500,0
|
|
20231017,191900,336054710,13500,13500,13500,13500,0
|
|
20231017,191800,336054710,13500,13500,13500,13500,0
|
|
20231017,191700,336054710,13500,13500,13500,13500,0
|
|
20231017,191600,336054710,13500,13500,13500,13500,0
|
|
20231017,191500,336054710,13500,13500,13500,13500,0
|
|
20231017,191400,336054710,13500,13500,13500,13500,0
|
|
20231017,191300,336054710,13500,13500,13500,13500,0
|
|
20231017,191200,336054710,13500,13500,13500,13500,0
|
|
20231017,191100,336054710,13500,13500,13500,13500,0
|
|
20231017,191000,336054710,13500,13500,13500,13500,0
|
|
20231017,190900,336054710,13500,13500,13500,13500,0
|
|
20231017,190800,336054710,13500,13500,13500,13500,0
|
|
20231017,190700,336054710,13500,13500,13500,13500,0
|
|
20231017,190600,336054710,13500,13500,13500,13500,0
|
|
20231017,190500,336054710,13500,13500,13500,13500,0
|
|
20231017,190400,336054710,13500,13500,13500,13500,0
|
|
20231017,190300,336054710,13500,13500,13500,13500,0
|
|
20231017,190200,336054710,13500,13500,13500,13500,0
|
|
20231017,190100,336054710,13500,13500,13500,13500,0
|
|
20231017,190000,336054710,13500,13500,13500,13500,0
|
|
20231017,185900,336054710,13500,13500,13500,13500,0
|
|
20231017,185800,336054710,13500,13500,13500,13500,1427
|
|
20231017,185700,336054710,13500,13500,13500,13500,0
|
|
20231017,185600,336054710,13500,13500,13500,13500,0
|
|
20231017,185500,336054710,13500,13500,13500,13500,0
|
|
20231017,185400,336054710,13500,13500,13500,13500,0
|
|
20231017,185300,336054710,13500,13500,13500,13500,0
|
|
20231017,185200,336054710,13500,13500,13500,13500,0
|
|
20231017,185100,336054710,13500,13500,13500,13500,0
|
|
20231017,185000,336054710,13500,13500,13500,13500,0
|
|
20231017,184900,336054710,13500,13500,13500,13500,0
|
|
20231017,184800,336054710,13500,13500,13500,13500,0
|
|
20231017,184700,336054710,13500,13500,13500,13500,0
|
|
20231017,184600,336054710,13500,13500,13500,13500,0
|
|
20231017,184500,336054710,13500,13500,13500,13500,0
|
|
20231017,184400,336054710,13500,13500,13500,13500,0
|
|
20231017,184300,336054710,13500,13500,13500,13500,0
|
|
20231017,184200,336054710,13500,13500,13500,13500,0
|
|
20231017,184100,336054710,13500,13500,13500,13500,0
|
|
20231017,184000,336054710,13500,13500,13500,13500,0
|
|
20231017,183900,336054710,13500,13500,13500,13500,0
|
|
20231017,183800,336054710,13500,13500,13500,13500,0
|
|
20231017,183700,336054710,13500,13500,13500,13500,0
|
|
20231017,183600,336054710,13500,13500,13500,13500,0
|
|
20231017,183500,336054710,13500,13500,13500,13500,0
|
|
20231017,183400,336054710,13500,13500,13500,13500,0
|
|
20231017,183300,336054710,13500,13500,13500,13500,0
|
|
20231017,183200,336054710,13500,13500,13500,13500,0
|
|
20231017,183100,336054710,13500,13500,13500,13500,0
|
|
20231017,183000,336054710,13500,13500,13500,13500,0
|
|
20231017,182900,336054710,13500,13500,13500,13500,0
|
|
20231017,182800,336054710,13500,13500,13500,13500,1427
|
|
20231017,182700,336054710,13500,13500,13500,13500,0
|
|
20231017,182600,336054710,13500,13500,13500,13500,0
|
|
20231017,182500,336054710,13500,13500,13500,13500,0
|
|
20231017,182400,336054710,13500,13500,13500,13500,0
|
|
20231017,182300,336054710,13500,13500,13500,13500,0
|
|
20231017,182200,336054710,13500,13500,13500,13500,0
|
|
20231017,182100,336054710,13500,13500,13500,13500,0
|
|
20231017,182000,336054710,13500,13500,13500,13500,0
|
|
20231017,181900,336054710,13500,13500,13500,13500,0
|
|
20231017,181800,336054710,13500,13500,13500,13500,0
|
|
20231017,181700,336054710,13500,13500,13500,13500,0
|
|
20231017,181600,336054710,13500,13500,13500,13500,0
|
|
20231017,181500,336054710,13500,13500,13500,13500,0
|
|
20231017,181400,336054710,13500,13500,13500,13500,0
|
|
20231017,181300,336054710,13500,13500,13500,13500,0
|
|
20231017,181200,336054710,13500,13500,13500,13500,0
|
|
20231017,181100,336054710,13500,13500,13500,13500,0
|
|
20231017,181000,336054710,13500,13500,13500,13500,0
|
|
20231017,180900,336054710,13500,13500,13500,13500,0
|
|
20231017,180800,336054710,13500,13500,13500,13500,0
|
|
20231017,180700,336054710,13500,13500,13500,13500,0
|
|
20231017,180600,336054710,13500,13500,13500,13500,0
|
|
20231017,180500,336054710,13500,13500,13500,13500,0
|
|
20231017,180400,336054710,13500,13500,13500,13500,0
|
|
20231017,180300,336054710,13500,13500,13500,13500,0
|
|
20231017,180200,336054710,13500,13500,13500,13500,0
|
|
20231017,180100,336054710,13500,13500,13500,13500,0
|
|
20231017,180000,336054710,13500,13500,13500,13500,0
|
|
20231017,175900,336054710,13500,13500,13500,13500,0
|
|
20231017,175800,336054710,13500,13500,13500,13500,1427
|
|
20231017,175700,336054710,13500,13500,13500,13500,0
|
|
20231017,175600,336054710,13500,13500,13500,13500,0
|
|
20231017,175500,336054710,13500,13500,13500,13500,0
|
|
20231017,175400,336054710,13500,13500,13500,13500,0
|
|
20231017,175300,336054710,13500,13500,13500,13500,0
|
|
20231017,175200,336054710,13500,13500,13500,13500,0
|
|
20231017,175100,336054710,13500,13500,13500,13500,0
|
|
20231017,175000,336054710,13500,13500,13500,13500,0
|
|
20231017,174900,336054710,13500,13500,13500,13500,0
|
|
20231017,174800,336054710,13500,13500,13500,13500,0
|
|
20231017,174700,336054710,13500,13500,13500,13500,0
|
|
20231017,174600,336054710,13500,13500,13500,13500,0
|
|
20231017,174500,336054710,13500,13500,13500,13500,0
|
|
20231017,174400,336054710,13500,13500,13500,13500,0
|
|
20231017,174300,336054710,13500,13500,13500,13500,0
|
|
20231017,174200,336054710,13500,13500,13500,13500,0
|
|
20231017,174100,336054710,13500,13500,13500,13500,0
|
|
20231017,174000,336054710,13500,13500,13500,13500,0
|
|
20231017,173900,336054710,13500,13500,13500,13500,0
|
|
20231017,173800,336054710,13500,13500,13500,13500,0
|
|
20231017,173700,336054710,13500,13500,13500,13500,0
|
|
20231017,173600,336054710,13500,13500,13500,13500,0
|
|
20231017,173500,336054710,13500,13500,13500,13500,0
|
|
20231017,173400,336054710,13500,13500,13500,13500,0
|
|
20231017,173300,336054710,13500,13500,13500,13500,0
|
|
20231017,173200,336054710,13500,13500,13500,13500,0
|
|
20231017,173100,336054710,13500,13500,13500,13500,0
|
|
20231017,173000,336054710,13500,13500,13500,13500,0
|
|
20231017,172900,336054710,13500,13500,13500,13500,0
|
|
20231017,172800,336054710,13500,13500,13500,13500,1427
|
|
20231017,172700,336054710,13500,13500,13500,13500,0
|
|
20231017,172600,336054710,13500,13500,13500,13500,0
|
|
20231017,172500,336054710,13500,13500,13500,13500,0
|
|
20231017,172400,336054710,13500,13500,13500,13500,0
|
|
20231017,172300,336054710,13500,13500,13500,13500,0
|
|
20231017,172200,336054710,13500,13500,13500,13500,0
|
|
20231017,172100,336054710,13500,13500,13500,13500,0
|
|
20231017,172000,336054710,13500,13500,13500,13500,0
|
|
20231017,171900,336054710,13500,13500,13500,13500,0
|
|
20231017,171800,336054710,13500,13500,13500,13500,0
|
|
20231017,171700,336054710,13500,13500,13500,13500,0
|
|
20231017,171600,336054710,13500,13500,13500,13500,0
|
|
20231017,171500,336054710,13500,13500,13500,13500,0
|
|
20231017,171400,336054710,13500,13500,13500,13500,0
|
|
20231017,171300,336054710,13500,13500,13500,13500,0
|
|
20231017,171200,336054710,13500,13500,13500,13500,0
|
|
20231017,171100,336054710,13500,13500,13500,13500,0
|
|
20231017,171000,336054710,13500,13500,13500,13500,0
|
|
20231017,170900,336054710,13500,13500,13500,13500,0
|
|
20231017,170800,336054710,13500,13500,13500,13500,0
|
|
20231017,170700,336054710,13500,13500,13500,13500,0
|
|
20231017,170600,336054710,13500,13500,13500,13500,0
|
|
20231017,170500,336054710,13500,13500,13500,13500,0
|
|
20231017,170400,336054710,13500,13500,13500,13500,0
|
|
20231017,170300,336054710,13500,13500,13500,13500,0
|
|
20231017,170200,336054710,13500,13500,13500,13500,0
|
|
20231017,170100,336054710,13500,13500,13500,13500,0
|
|
20231017,170000,336054710,13500,13500,13500,13500,0
|
|
20231017,165900,336054710,13500,13500,13500,13500,0
|
|
20231017,165800,336054710,13500,13500,13500,13500,1427
|
|
20231017,165700,336054710,13500,13500,13500,13500,0
|
|
20231017,165600,336054710,13500,13500,13500,13500,0
|
|
20231017,165500,336054710,13500,13500,13500,13500,0
|
|
20231017,165400,336054710,13500,13500,13500,13500,0
|
|
20231017,165300,336054710,13500,13500,13500,13500,0
|
|
20231017,165200,336054710,13500,13500,13500,13500,0
|
|
20231017,165100,336054710,13500,13500,13500,13500,0
|
|
20231017,165000,336054710,13500,13500,13500,13500,0
|
|
20231017,164900,336054710,13500,13500,13500,13500,0
|
|
20231017,164800,336054710,13500,13500,13500,13500,0
|
|
20231017,164700,336054710,13500,13500,13500,13500,0
|
|
20231017,164600,336054710,13500,13500,13500,13500,0
|
|
20231017,164500,336054710,13500,13500,13500,13500,0
|
|
20231017,164400,336054710,13500,13500,13500,13500,0
|
|
20231017,164300,336054710,13500,13500,13500,13500,0
|
|
20231017,164200,336054710,13500,13500,13500,13500,0
|
|
20231017,164100,336054710,13500,13500,13500,13500,0
|
|
20231017,164000,336054710,13500,13500,13500,13500,0
|
|
20231017,163900,336054710,13500,13500,13500,13500,0
|
|
20231017,163800,336054710,13500,13500,13500,13500,0
|
|
20231017,163700,336054710,13500,13500,13500,13500,0
|
|
20231017,163600,336054710,13500,13500,13500,13500,0
|
|
20231017,163500,336054710,13500,13500,13500,13500,0
|
|
20231017,163400,336054710,13500,13500,13500,13500,0
|
|
20231017,163300,336054710,13500,13500,13500,13500,0
|
|
20231017,163200,336054710,13500,13500,13500,13500,0
|
|
20231017,163100,336054710,13500,13500,13500,13500,0
|
|
20231017,163000,336054710,13500,13500,13500,13500,0
|
|
20231017,162900,336054710,13500,13500,13500,13500,0
|
|
20231017,162800,336054710,13500,13500,13500,13500,1427
|
|
20231017,162700,336054710,13500,13500,13500,13500,0
|
|
20231017,162600,336054710,13500,13500,13500,13500,0
|
|
20231017,162500,336054710,13500,13500,13500,13500,0
|
|
20231017,162400,336054710,13500,13500,13500,13500,0
|
|
20231017,162300,336054710,13500,13500,13500,13500,0
|
|
20231017,162200,336054710,13500,13500,13500,13500,0
|
|
20231017,162100,336054710,13500,13500,13500,13500,0
|
|
20231017,162000,336054710,13500,13500,13500,13500,0
|
|
20231017,161900,336054710,13500,13500,13500,13500,0
|
|
20231017,161800,336054710,13500,13500,13500,13500,0
|
|
20231017,161700,336054710,13500,13500,13500,13500,0
|
|
20231017,161600,336054710,13500,13500,13500,13500,0
|
|
20231017,161500,336054710,13500,13500,13500,13500,0
|
|
20231017,161400,336054710,13500,13500,13500,13500,0
|
|
20231017,161300,336054710,13500,13500,13500,13500,0
|
|
20231017,161200,336054710,13500,13500,13500,13500,0
|
|
20231017,161100,336054710,13500,13500,13500,13500,0
|
|
20231017,161000,336054710,13500,13500,13500,13500,0
|
|
20231017,160900,336054710,13500,13500,13500,13500,0
|
|
20231017,160800,336054710,13500,13500,13500,13500,0
|
|
20231017,160700,336054710,13500,13500,13500,13500,0
|
|
20231017,160600,336054710,13500,13500,13500,13500,0
|
|
20231017,160500,336054710,13500,13500,13500,13500,0
|
|
20231017,160400,336054710,13500,13500,13500,13500,0
|
|
20231017,160300,336054710,13500,13500,13500,13500,0
|
|
20231017,160200,336054710,13500,13500,13500,13500,0
|
|
20231017,160100,336054710,13500,13500,13500,13500,0
|
|
20231017,160000,336054710,13500,13500,13500,13500,0
|
|
20231017,155900,336054710,13500,13500,13500,13500,0
|
|
20231017,155800,336054710,13500,13500,13500,13500,1427
|
|
20231017,155700,336054710,13500,13500,13500,13500,0
|
|
20231017,155600,336054710,13500,13500,13500,13500,0
|
|
20231017,155500,336054710,13500,13500,13500,13500,0
|
|
20231017,155400,336054710,13500,13500,13500,13500,0
|
|
20231017,155300,336054710,13500,13500,13500,13500,0
|
|
20231017,155200,336054710,13500,13500,13500,13500,0
|
|
20231017,155100,336054710,13500,13500,13500,13500,0
|
|
20231017,155000,336054710,13500,13500,13500,13500,0
|
|
20231017,154900,336054710,13500,13500,13500,13500,0
|
|
20231017,154800,336054710,13500,13500,13500,13500,0
|
|
20231017,154700,336054710,13500,13500,13500,13500,0
|
|
20231017,154600,336054710,13500,13500,13500,13500,0
|
|
20231017,154500,336054710,13500,13500,13500,13500,0
|
|
20231017,154400,336054710,13500,13500,13500,13500,0
|
|
20231017,154300,336054710,13500,13500,13500,13500,0
|
|
20231017,154200,336054710,13500,13500,13500,13500,0
|
|
20231017,154100,336054710,13500,13500,13500,13500,0
|
|
20231017,154000,336054710,13500,13500,13500,13500,0
|
|
20231017,153900,336054710,13500,13500,13500,13500,0
|
|
20231017,153800,336054710,13500,13500,13500,13500,0
|
|
20231017,153700,336054710,13500,13500,13500,13500,0
|
|
20231017,153600,336054710,13500,13500,13500,13500,0
|
|
20231017,153500,336054710,13500,13500,13500,13500,0
|
|
20231017,153400,336054710,13500,13500,13500,13500,0
|
|
20231017,153300,336054710,13500,13500,13500,13500,0
|
|
20231017,153200,336054710,13500,13500,13500,13500,0
|
|
20231017,153100,336054710,13500,13500,13500,13500,0
|
|
20231017,153000,336054710,13500,13500,13500,13500,1427
|
|
20231017,152900,316790210,13520,13520,13520,13520,0
|
|
20231017,152800,316790210,13520,13520,13520,13520,0
|
|
20231017,152700,316790210,13520,13520,13520,13520,0
|
|
20231017,152600,316790210,13520,13520,13520,13520,0
|
|
20231017,152500,316790210,13520,13520,13520,13520,0
|
|
20231017,152400,316790210,13520,13520,13520,13520,0
|
|
20231017,152300,316790210,13520,13520,13520,13520,0
|
|
20231017,152200,316790210,13520,13520,13520,13520,0
|
|
20231017,152100,316790210,13520,13520,13520,13520,0
|
|
20231017,152000,316790210,13520,13520,13520,13520,0
|
|
20231017,151900,316790210,13520,13520,13520,13520,3
|
|
20231017,151800,316749650,13520,13520,13520,13520,9
|
|
20231017,151700,316627970,13520,13530,13530,13520,204
|
|
20231017,151600,313868840,13530,13540,13540,13530,51
|
|
20231017,151500,313178770,13540,13540,13540,13540,0
|
|
20231017,151400,313178770,13540,13540,13540,13540,1
|
|
20231017,151300,313165230,13540,13540,13540,13540,18
|
|
20231017,151200,312921510,13570,13570,13570,13570,30
|
|
20231017,151100,312514410,13570,13570,13570,13570,0
|
|
20231017,151000,312514410,13570,13570,13570,13570,10
|
|
20231017,150900,312378710,13570,13570,13570,13570,0
|
|
20231017,150800,312378710,13570,13570,13570,13570,0
|
|
20231017,150700,312378710,13570,13570,13570,13570,3
|
|
20231017,150600,312338000,13580,13570,13580,13570,70
|
|
20231017,150500,311387410,13580,13580,13580,13580,26
|
|
20231017,150400,311034330,13580,13580,13580,13580,6
|
|
20231017,150300,310952850,13580,13580,13580,13580,36
|
|
20231017,150200,310463970,13590,13590,13590,13590,1
|
|
20231017,150100,310450380,13580,13580,13580,13580,2
|
|
20231017,150000,310423220,13590,13590,13590,13590,3
|
|
20231017,145900,310382450,13590,13590,13590,13590,55
|
|
20231017,145800,309635000,13590,13580,13590,13580,7
|
|
20231017,145700,309539900,13530,13530,13530,13530,0
|
|
20231017,145600,309539900,13530,13530,13530,13530,0
|
|
20231017,145500,309539900,13530,13530,13530,13530,1
|
|
20231017,145400,309526370,13530,13530,13530,13530,0
|
|
20231017,145300,309526370,13530,13530,13530,13530,1
|
|
20231017,145200,309512840,13520,13520,13520,13520,0
|
|
20231017,145100,309512840,13520,13520,13520,13520,0
|
|
20231017,145000,309512840,13520,13520,13520,13520,5
|
|
20231017,144900,309445240,13510,13510,13510,13510,0
|
|
20231017,144800,309445240,13510,13510,13510,13510,0
|
|
20231017,144700,309445240,13510,13510,13510,13510,0
|
|
20231017,144600,309445240,13510,13510,13510,13510,34
|
|
20231017,144500,308985900,13510,13510,13510,13510,0
|
|
20231017,144400,308985900,13510,13510,13510,13510,0
|
|
20231017,144300,308985900,13510,13510,13510,13510,0
|
|
20231017,144200,308985900,13510,13510,13510,13510,0
|
|
20231017,144100,308985900,13510,13510,13510,13510,0
|
|
20231017,144000,308985900,13510,13510,13510,13510,0
|
|
20231017,143900,308985900,13510,13510,13510,13510,1
|
|
20231017,143800,308972390,13580,13580,13580,13580,0
|
|
20231017,143700,308972390,13580,13580,13580,13580,10
|
|
20231017,143600,308836590,13510,13590,13590,13510,52
|
|
20231017,143500,308133990,13590,13590,13590,13590,0
|
|
20231017,143400,308133990,13590,13590,13590,13590,0
|
|
20231017,143300,308133990,13590,13590,13590,13590,0
|
|
20231017,143200,308133990,13590,13590,13590,13590,1
|
|
20231017,143100,308120400,13590,13590,13590,13590,0
|
|
20231017,143000,308120400,13590,13590,13590,13590,1
|
|
20231017,142900,308106810,13590,13530,13590,13530,37
|
|
20231017,142800,307604850,13500,13500,13500,13500,0
|
|
20231017,142700,307604850,13500,13500,13500,13500,0
|
|
20231017,142600,307604850,13500,13500,13500,13500,0
|
|
20231017,142500,307604850,13500,13500,13500,13500,0
|
|
20231017,142400,307604850,13500,13500,13530,13500,102
|
|
20231017,142300,306227760,13480,13480,13480,13480,0
|
|
20231017,142200,306227760,13480,13490,13490,13480,55
|
|
20231017,142100,305486290,13490,13490,13490,13490,50
|
|
20231017,142000,304811790,13490,13490,13490,13490,0
|
|
20231017,141900,304811790,13490,13490,13490,13490,5
|
|
20231017,141800,304744340,13490,13490,13490,13490,30
|
|
20231017,141700,304339640,13490,13500,13500,13490,564
|
|
20231017,141600,296725740,13510,13520,13520,13510,877
|
|
20231017,141500,284873170,13520,13520,13520,13520,0
|
|
20231017,141400,284873170,13520,13520,13520,13520,50
|
|
20231017,141300,284197170,13520,13520,13520,13520,17
|
|
20231017,141200,283967330,13520,13520,13520,13520,1
|
|
20231017,141100,283953810,13520,13520,13520,13520,0
|
|
20231017,141000,283953810,13520,13520,13520,13520,100
|
|
20231017,140900,282601810,13520,13520,13520,13520,0
|
|
20231017,140800,282601810,13520,13520,13520,13520,46
|
|
20231017,140700,281979890,13530,13530,13530,13530,0
|
|
20231017,140600,281979890,13530,13530,13530,13530,0
|
|
20231017,140500,281979890,13530,13530,13530,13530,1
|
|
20231017,140400,281966360,13530,13530,13530,13530,9
|
|
20231017,140300,281844590,13520,13520,13520,13520,0
|
|
20231017,140200,281844590,13520,13520,13520,13520,0
|
|
20231017,140100,281844590,13520,13520,13520,13520,0
|
|
20231017,140000,281844590,13520,13520,13520,13520,0
|
|
20231017,135900,281844590,13520,13520,13520,13520,0
|
|
20231017,135800,281844590,13520,13520,13520,13520,0
|
|
20231017,135700,281844590,13520,13520,13520,13520,1
|
|
20231017,135600,281831070,13580,13580,13580,13580,0
|
|
20231017,135500,281831070,13580,13580,13580,13580,85
|
|
20231017,135400,280676770,13580,13580,13580,13580,51
|
|
20231017,135300,279984190,13580,13580,13590,13580,6
|
|
20231017,135200,279902700,13580,13580,13580,13580,36
|
|
20231017,135100,279413820,13580,13590,13590,13580,23
|
|
20231017,135000,279101380,13580,13550,13580,13520,365
|
|
20231017,134900,274159490,13540,13540,13540,13540,0
|
|
20231017,134800,274159490,13540,13540,13540,13540,0
|
|
20231017,134700,274159490,13540,13540,13540,13540,0
|
|
20231017,134600,274159490,13540,13540,13540,13540,0
|
|
20231017,134500,274159490,13540,13540,13540,13540,7
|
|
20231017,134400,274064710,13540,13540,13540,13540,3
|
|
20231017,134300,274024090,13540,13540,13540,13540,0
|
|
20231017,134200,274024090,13540,13540,13540,13540,0
|
|
20231017,134100,274024090,13540,13550,13550,13540,101
|
|
20231017,134000,272656470,13550,13570,13570,13550,102
|
|
20231017,133900,271274320,13580,13580,13580,13580,3
|
|
20231017,133800,271233580,13590,13590,13590,13590,0
|
|
20231017,133700,271233580,13590,13590,13590,13590,0
|
|
20231017,133600,271233580,13590,13590,13590,13590,20
|
|
20231017,133500,270961780,13590,13590,13590,13590,1
|
|
20231017,133400,270948190,13590,13610,13610,13590,630
|
|
20231017,133300,262381500,13610,13610,13610,13610,2
|
|
20231017,133200,262354280,13600,13660,13660,13600,70
|
|
20231017,133100,261400950,13650,13650,13660,13650,460
|
|
20231017,133000,255121850,13650,13680,13690,13650,59
|
|
20231017,132900,254316210,13690,13690,13690,13690,8
|
|
20231017,132800,254206690,13690,13690,13690,13690,8
|
|
20231017,132700,254097170,13700,13630,13700,13630,1058
|
|
20231017,132600,239631160,13620,13600,13620,13600,855
|
|
20231017,132500,227998830,13600,13610,13610,13600,104
|
|
20231017,132400,226584390,13610,13610,13610,13610,0
|
|
20231017,132300,226584390,13610,13620,13620,13610,68
|
|
20231017,132200,225658620,13620,13620,13620,13620,15
|
|
20231017,132100,225454320,13620,13620,13620,13620,4
|
|
20231017,132000,225399840,13610,13620,13630,13610,344
|
|
20231017,131900,220714900,13620,13620,13620,13620,0
|
|
20231017,131800,220714900,13620,13620,13620,13620,0
|
|
20231017,131700,220714900,13620,13610,13620,13610,140
|
|
20231017,131600,218809460,13620,13620,13620,13620,1
|
|
20231017,131500,218795840,13610,13610,13610,13610,151
|
|
20231017,131400,216740730,13610,13610,13610,13610,0
|
|
20231017,131300,216740730,13610,13610,13610,13610,0
|
|
20231017,131200,216740730,13610,13610,13610,13610,0
|
|
20231017,131100,216740730,13610,13610,13610,13610,0
|
|
20231017,131000,216740730,13610,13610,13610,13610,0
|
|
20231017,130900,216740730,13610,13610,13610,13610,4
|
|
20231017,130800,216686290,13610,13610,13610,13610,0
|
|
20231017,130700,216686290,13610,13610,13610,13610,0
|
|
20231017,130600,216686290,13610,13610,13610,13610,1
|
|
20231017,130500,216672680,13600,13600,13600,13600,0
|
|
20231017,130400,216672680,13600,13600,13600,13600,0
|
|
20231017,130300,216672680,13600,13600,13600,13600,0
|
|
20231017,130200,216672680,13600,13600,13600,13600,66
|
|
20231017,130100,215775080,13600,13580,13600,13580,163
|
|
20231017,130000,213560560,13580,13580,13580,13580,0
|
|
20231017,125900,213560560,13580,13580,13580,13580,24
|
|
20231017,125800,213234640,13580,13580,13580,13580,3
|
|
20231017,125700,213193900,13540,13540,13540,13540,53
|
|
20231017,125600,212476280,13540,13540,13540,13540,0
|
|
20231017,125500,212476280,13540,13540,13540,13540,11
|
|
20231017,125400,212327340,13540,13540,13540,13540,1
|
|
20231017,125300,212313800,13540,13540,13540,13540,20
|
|
20231017,125200,212043000,13580,13580,13580,13580,0
|
|
20231017,125100,212043000,13580,13580,13580,13580,0
|
|
20231017,125000,212043000,13580,13580,13580,13580,0
|
|
20231017,124900,212043000,13580,13580,13580,13580,0
|
|
20231017,124800,212043000,13580,13580,13580,13580,0
|
|
20231017,124700,212043000,13580,13580,13580,13580,0
|
|
20231017,124600,212043000,13580,13580,13580,13580,2
|
|
20231017,124500,212015840,13580,13580,13580,13580,1
|
|
20231017,124400,212002260,13510,13510,13510,13510,0
|
|
20231017,124300,212002260,13510,13510,13510,13510,0
|
|
20231017,124200,212002260,13510,13510,13510,13510,29
|
|
20231017,124100,211610470,13510,13510,13510,13510,0
|
|
20231017,124000,211610470,13510,13510,13510,13510,1
|
|
20231017,123900,211596960,13500,13500,13500,13500,0
|
|
20231017,123800,211596960,13500,13530,13530,13500,80
|
|
20231017,123700,210516240,13500,13500,13500,13500,0
|
|
20231017,123600,210516240,13500,13520,13520,13500,500
|
|
20231017,123500,203765040,13520,13520,13520,13520,0
|
|
20231017,123400,203765040,13520,13520,13520,13520,0
|
|
20231017,123300,203765040,13520,13520,13520,13520,0
|
|
20231017,123200,203765040,13520,13520,13520,13520,1
|
|
20231017,123100,203751520,13510,13510,13510,13510,0
|
|
20231017,123000,203751520,13510,13580,13580,13500,1031
|
|
20231017,122900,189817890,13600,13600,13600,13600,9
|
|
20231017,122800,189695490,13600,13600,13600,13600,5
|
|
20231017,122700,189627490,13600,13600,13600,13600,36
|
|
20231017,122600,189137890,13610,13610,13610,13610,6
|
|
20231017,122500,189056230,13610,13610,13610,13610,0
|
|
20231017,122400,189056230,13610,13610,13610,13610,1
|
|
20231017,122300,189042620,13610,13610,13610,13610,0
|
|
20231017,122200,189042620,13610,13610,13610,13610,0
|
|
20231017,122100,189042620,13610,13610,13610,13610,2
|
|
20231017,122000,189015400,13610,13610,13610,13610,0
|
|
20231017,121900,189015400,13610,13610,13610,13610,0
|
|
20231017,121800,189015400,13610,13610,13610,13610,3
|
|
20231017,121700,188974570,13610,13610,13610,13610,5
|
|
20231017,121600,188906520,13600,13600,13600,13600,1
|
|
20231017,121500,188892920,13600,13590,13600,13590,219
|
|
20231017,121400,185915320,13580,13580,13580,13580,0
|
|
20231017,121300,185915320,13580,13580,13580,13580,0
|
|
20231017,121200,185915320,13580,13580,13580,13580,115
|
|
20231017,121100,184353620,13590,13580,13590,13580,56
|
|
20231017,121000,183593010,13580,13580,13580,13580,0
|
|
20231017,120900,183593010,13580,13580,13580,13580,0
|
|
20231017,120800,183593010,13580,13580,13580,13580,0
|
|
20231017,120700,183593010,13580,13580,13580,13580,0
|
|
20231017,120600,183593010,13580,13580,13580,13580,1
|
|
20231017,120500,183579430,13580,13580,13580,13580,1
|
|
20231017,120400,183565850,13580,13580,13580,13580,0
|
|
20231017,120300,183565850,13580,13580,13580,13580,28
|
|
20231017,120200,183185610,13570,13540,13570,13540,608
|
|
20231017,120100,174946180,13520,13520,13520,13520,0
|
|
20231017,120000,174946180,13520,13520,13520,13520,0
|
|
20231017,115900,174946180,13520,13520,13520,13520,0
|
|
20231017,115800,174946180,13520,13520,13520,13520,0
|
|
20231017,115700,174946180,13520,13520,13520,13520,0
|
|
20231017,115600,174946180,13520,13520,13520,13520,40
|
|
20231017,115500,174405380,13520,13540,13540,13520,6
|
|
20231017,115400,174324160,13560,13560,13560,13560,5
|
|
20231017,115300,174256360,13550,13550,13550,13550,0
|
|
20231017,115200,174256360,13550,13550,13550,13550,0
|
|
20231017,115100,174256360,13550,13550,13550,13550,7
|
|
20231017,115000,174161510,13550,13550,13550,13550,0
|
|
20231017,114900,174161510,13550,13550,13550,13550,0
|
|
20231017,114800,174161510,13550,13550,13550,13550,1
|
|
20231017,114700,174147960,13560,13560,13560,13560,0
|
|
20231017,114600,174147960,13560,13560,13560,13560,0
|
|
20231017,114500,174147960,13560,13560,13560,13560,0
|
|
20231017,114400,174147960,13560,13560,13560,13560,0
|
|
20231017,114300,174147960,13560,13560,13560,13560,0
|
|
20231017,114200,174147960,13560,13560,13560,13560,0
|
|
20231017,114100,174147960,13560,13560,13560,13560,11
|
|
20231017,114000,173998800,13530,13530,13530,13530,0
|
|
20231017,113900,173998800,13530,13530,13530,13530,0
|
|
20231017,113800,173998800,13530,13550,13550,13530,27
|
|
20231017,113700,173633260,13550,13550,13550,13550,41
|
|
20231017,113600,173077710,13550,13550,13550,13550,0
|
|
20231017,113500,173077710,13550,13550,13550,13550,6
|
|
20231017,113400,172996410,13560,13560,13560,13560,1
|
|
20231017,113300,172982850,13550,13550,13550,13550,0
|
|
20231017,113200,172982850,13550,13550,13550,13550,5
|
|
20231017,113100,172915100,13550,13550,13550,13550,0
|
|
20231017,113000,172915100,13550,13550,13550,13550,0
|
|
20231017,112900,172915100,13550,13550,13550,13550,3
|
|
20231017,112800,172874450,13560,13560,13560,13560,0
|
|
20231017,112700,172874450,13560,13560,13560,13560,0
|
|
20231017,112600,172874450,13560,13560,13560,13560,0
|
|
20231017,112500,172874450,13560,13560,13560,13560,0
|
|
20231017,112400,172874450,13560,13560,13560,13560,1
|
|
20231017,112300,172860890,13560,13560,13560,13560,0
|
|
20231017,112200,172860890,13560,13550,13560,13550,5
|
|
20231017,112100,172793120,13550,13540,13550,13540,5
|
|
20231017,112000,172725410,13530,13530,13530,13530,4
|
|
20231017,111900,172671290,13570,13540,13570,13540,20
|
|
20231017,111800,172400190,13580,13580,13580,13580,1
|
|
20231017,111700,172386610,13580,13580,13580,13580,10
|
|
20231017,111600,172250810,13580,13580,13580,13580,0
|
|
20231017,111500,172250810,13580,13530,13580,13530,2
|
|
20231017,111400,172223700,13530,13530,13530,13530,0
|
|
20231017,111300,172223700,13530,13530,13530,13530,0
|
|
20231017,111200,172223700,13530,13530,13530,13530,0
|
|
20231017,111100,172223700,13530,13530,13530,13530,0
|
|
20231017,111000,172223700,13530,13530,13530,13530,0
|
|
20231017,110900,172223700,13530,13530,13530,13530,15
|
|
20231017,110800,172020750,13540,13540,13540,13540,0
|
|
20231017,110700,172020750,13540,13540,13540,13540,0
|
|
20231017,110600,172020750,13540,13550,13550,13540,76
|
|
20231017,110500,170991380,13550,13560,13560,13550,184
|
|
20231017,110400,168497840,13560,13560,13560,13560,0
|
|
20231017,110300,168497840,13560,13560,13560,13560,0
|
|
20231017,110200,168497840,13560,13560,13560,13560,0
|
|
20231017,110100,168497840,13560,13560,13560,13560,2
|
|
20231017,110000,168470720,13550,13550,13550,13550,0
|
|
20231017,105900,168470720,13550,13610,13610,13550,138
|
|
20231017,105800,166597990,13620,13620,13620,13620,1
|
|
20231017,105700,166584370,13650,13600,13650,13600,18
|
|
20231017,105600,166339470,13600,13590,13600,13590,20
|
|
20231017,105500,166067520,13660,13660,13660,13660,0
|
|
20231017,105400,166067520,13660,13680,13680,13660,5
|
|
20231017,105300,165999200,13680,13630,13680,13630,847
|
|
20231017,105200,154412930,13630,13610,13630,13610,509
|
|
20231017,105100,147478340,13570,13570,13570,13570,1
|
|
20231017,105000,147464770,13550,13590,13620,13550,1125
|
|
20231017,104900,132165380,13590,13480,13590,13480,2628
|
|
20231017,104800,96652300,13480,13450,13480,13430,33
|
|
20231017,104700,96208080,13460,13460,13480,13460,209
|
|
20231017,104600,93391940,13450,13450,13450,13450,0
|
|
20231017,104500,93391940,13450,13450,13450,13450,2
|
|
20231017,104400,93365040,13440,13440,13440,13440,3
|
|
20231017,104300,93324720,13440,13430,13440,13430,133
|
|
20231017,104200,91538520,13430,13430,13430,13430,16
|
|
20231017,104100,91323640,13430,13430,13430,13430,0
|
|
20231017,104000,91323640,13430,13430,13430,13430,0
|
|
20231017,103900,91323640,13430,13430,13430,13430,2
|
|
20231017,103800,91296780,13430,13430,13430,13430,1
|
|
20231017,103700,91283350,13430,13430,13430,13430,0
|
|
20231017,103600,91283350,13430,13430,13430,13430,0
|
|
20231017,103500,91283350,13430,13430,13430,13430,0
|
|
20231017,103400,91283350,13430,13430,13430,13430,0
|
|
20231017,103300,91283350,13430,13430,13430,13430,0
|
|
20231017,103200,91283350,13430,13430,13430,13430,0
|
|
20231017,103100,91283350,13430,13470,13470,13430,472
|
|
20231017,103000,84926070,13460,13460,13460,13460,105
|
|
20231017,102900,83512770,13430,13430,13430,13430,0
|
|
20231017,102800,83512770,13430,13430,13430,13430,0
|
|
20231017,102700,83512770,13430,13430,13430,13430,1
|
|
20231017,102600,83499340,13460,13460,13460,13460,0
|
|
20231017,102500,83499340,13460,13460,13460,13460,0
|
|
20231017,102400,83499340,13460,13460,13460,13460,101
|
|
20231017,102300,82139880,13450,13430,13450,13430,21
|
|
20231017,102200,81857630,13420,13420,13420,13420,0
|
|
20231017,102100,81857630,13420,13420,13420,13420,0
|
|
20231017,102000,81857630,13420,13420,13420,13420,0
|
|
20231017,101900,81857630,13420,13430,13430,13420,10
|
|
20231017,101800,81723420,13460,13460,13460,13460,0
|
|
20231017,101700,81723420,13460,13460,13460,13460,0
|
|
20231017,101600,81723420,13460,13460,13460,13460,0
|
|
20231017,101500,81723420,13460,13460,13460,13460,9
|
|
20231017,101400,81602280,13460,13460,13460,13460,0
|
|
20231017,101300,81602280,13460,13460,13460,13460,0
|
|
20231017,101200,81602280,13460,13460,13460,13460,0
|
|
20231017,101100,81602280,13460,13410,13460,13410,91
|
|
20231017,101000,80381920,13450,13450,13450,13450,0
|
|
20231017,100900,80381920,13450,13450,13450,13450,0
|
|
20231017,100800,80381920,13450,13450,13450,13450,1
|
|
20231017,100700,80368470,13400,13400,13400,13400,20
|
|
20231017,100600,80100470,13400,13400,13400,13400,0
|
|
20231017,100500,80100470,13400,13400,13400,13400,0
|
|
20231017,100400,80100470,13400,13410,13410,13400,30
|
|
20231017,100300,79698460,13460,13460,13460,13460,0
|
|
20231017,100200,79698460,13460,13460,13460,13460,0
|
|
20231017,100100,79698460,13460,13460,13460,13460,0
|
|
20231017,100000,79698460,13460,13350,13460,13350,55
|
|
20231017,095900,78959210,13350,13350,13350,13350,0
|
|
20231017,095800,78959210,13350,13350,13350,13350,100
|
|
20231017,095700,77624210,13340,13340,13340,13340,5
|
|
20231017,095600,77557510,13340,13360,13360,13340,20
|
|
20231017,095500,77290690,13340,13340,13340,13340,1
|
|
20231017,095400,77277350,13340,13380,13380,13340,22
|
|
20231017,095300,76983540,13390,13390,13390,13390,596
|
|
20231017,095200,69003100,13400,13400,13400,13400,236
|
|
20231017,095100,65840700,13410,13410,13410,13410,0
|
|
20231017,095000,65840700,13410,13410,13410,13410,0
|
|
20231017,094900,65840700,13410,13410,13410,13410,100
|
|
20231017,094800,64499700,13470,13470,13470,13470,0
|
|
20231017,094700,64499700,13470,13470,13470,13470,0
|
|
20231017,094600,64499700,13470,13470,13470,13470,0
|
|
20231017,094500,64499700,13470,13470,13470,13470,1
|
|
20231017,094400,64486230,13470,13470,13470,13470,1
|
|
20231017,094300,64472760,13480,13480,13480,13480,0
|
|
20231017,094200,64472760,13480,13480,13480,13480,0
|
|
20231017,094100,64472760,13480,13480,13480,13480,0
|
|
20231017,094000,64472760,13480,13480,13480,13480,0
|
|
20231017,093900,64472760,13480,13480,13480,13480,4
|
|
20231017,093800,64418840,13400,13400,13400,13400,100
|
|
20231017,093700,63078840,13480,13440,13480,13400,28
|
|
20231017,093600,62703460,13400,13400,13400,13400,0
|
|
20231017,093500,62703460,13400,13400,13470,13400,92
|
|
20231017,093400,61469390,13400,13490,13490,13400,55
|
|
20231017,093300,60731700,13490,13480,13490,13480,81
|
|
20231017,093200,59639780,13490,13480,13490,13480,26
|
|
20231017,093100,59289280,13470,13470,13480,13470,215
|
|
20231017,093000,56391780,13460,13400,13460,13400,1361
|
|
20231017,092900,38088540,13400,13410,13410,13400,75
|
|
20231017,092800,37083520,13440,13440,13440,13440,0
|
|
20231017,092700,37083520,13440,13440,13440,13440,0
|
|
20231017,092600,37083520,13440,13440,13440,13440,0
|
|
20231017,092500,37083520,13440,13440,13440,13440,0
|
|
20231017,092400,37083520,13440,13440,13440,13440,0
|
|
20231017,092300,37083520,13440,13440,13440,13440,5
|
|
20231017,092200,37016320,13450,13450,13450,13450,0
|
|
20231017,092100,37016320,13450,13450,13450,13450,0
|
|
20231017,092000,37016320,13450,13450,13450,13450,101
|
|
20231017,091900,35657870,13400,13450,13450,13400,38
|
|
20231017,091800,35148060,13440,13430,13440,13430,66
|
|
20231017,091700,34261070,13440,13440,13440,13440,1
|
|
20231017,091600,34247630,13440,13400,13440,13400,78
|
|
20231017,091500,33202310,13450,13450,13450,13450,0
|
|
20231017,091400,33202310,13450,13450,13450,13450,1
|
|
20231017,091300,33188860,13450,13450,13450,13450,15
|
|
20231017,091200,32987110,13450,13450,13450,13450,21
|
|
20231017,091100,32704660,13450,13450,13460,13450,216
|
|
20231017,091000,29799440,13440,13440,13440,13430,155
|
|
20231017,090900,27717240,13440,13330,13440,13330,690
|
|
20231017,090800,18463630,13370,13330,13370,13330,344
|
|
20231017,090700,13868440,13320,13290,13320,13290,40
|
|
20231017,090600,13336240,13290,13290,13360,13290,162
|
|
20231017,090500,11173690,13360,13300,13360,13280,8
|
|
20231017,090400,11067250,13300,13300,13300,13280,226
|
|
20231017,090300,8064790,13300,13310,13310,13300,41
|
|
20231017,090200,7519380,13330,13330,13330,13330,175
|
|
20231017,090100,5186630,13330,13330,13330,13330,137
|
|
20231017,090000,3360420,13230,13230,13230,13230,254
|