668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200500,527289110,13260,13260,13260,13260,2002
|
|
20231018,200400,527289110,13260,13260,13260,13260,0
|
|
20231018,200300,527289110,13260,13260,13260,13260,0
|
|
20231018,200200,527289110,13260,13260,13260,13260,0
|
|
20231018,200100,527289110,13260,13260,13260,13260,0
|
|
20231018,200000,527289110,13260,13260,13260,13260,0
|
|
20231018,195900,527289110,13260,13260,13260,13260,0
|
|
20231018,195800,527289110,13260,13260,13260,13260,0
|
|
20231018,195700,527289110,13260,13260,13260,13260,0
|
|
20231018,195600,527289110,13260,13260,13260,13260,0
|
|
20231018,195500,527289110,13260,13260,13260,13260,0
|
|
20231018,195400,527289110,13260,13260,13260,13260,0
|
|
20231018,195300,527289110,13260,13260,13260,13260,0
|
|
20231018,195200,527289110,13260,13260,13260,13260,0
|
|
20231018,195100,527289110,13260,13260,13260,13260,0
|
|
20231018,195000,527289110,13260,13260,13260,13260,0
|
|
20231018,194900,527289110,13260,13260,13260,13260,0
|
|
20231018,194800,527289110,13260,13260,13260,13260,0
|
|
20231018,194700,527289110,13260,13260,13260,13260,0
|
|
20231018,194600,527289110,13260,13260,13260,13260,0
|
|
20231018,194500,527289110,13260,13260,13260,13260,0
|
|
20231018,194400,527289110,13260,13260,13260,13260,0
|
|
20231018,194300,527289110,13260,13260,13260,13260,0
|
|
20231018,194200,527289110,13260,13260,13260,13260,0
|
|
20231018,194100,527289110,13260,13260,13260,13260,0
|
|
20231018,194000,527289110,13260,13260,13260,13260,0
|
|
20231018,193900,527289110,13260,13260,13260,13260,0
|
|
20231018,193800,527289110,13260,13260,13260,13260,0
|
|
20231018,193700,527289110,13260,13260,13260,13260,0
|
|
20231018,193600,527289110,13260,13260,13260,13260,0
|
|
20231018,193500,527289110,13260,13260,13260,13260,2002
|
|
20231018,193400,527289110,13260,13260,13260,13260,0
|
|
20231018,193300,527289110,13260,13260,13260,13260,0
|
|
20231018,193200,527289110,13260,13260,13260,13260,0
|
|
20231018,193100,527289110,13260,13260,13260,13260,0
|
|
20231018,193000,527289110,13260,13260,13260,13260,0
|
|
20231018,192900,527289110,13260,13260,13260,13260,0
|
|
20231018,192800,527289110,13260,13260,13260,13260,0
|
|
20231018,192700,527289110,13260,13260,13260,13260,0
|
|
20231018,192600,527289110,13260,13260,13260,13260,0
|
|
20231018,192500,527289110,13260,13260,13260,13260,0
|
|
20231018,192400,527289110,13260,13260,13260,13260,0
|
|
20231018,192300,527289110,13260,13260,13260,13260,0
|
|
20231018,192200,527289110,13260,13260,13260,13260,0
|
|
20231018,192100,527289110,13260,13260,13260,13260,0
|
|
20231018,192000,527289110,13260,13260,13260,13260,0
|
|
20231018,191900,527289110,13260,13260,13260,13260,0
|
|
20231018,191800,527289110,13260,13260,13260,13260,0
|
|
20231018,191700,527289110,13260,13260,13260,13260,0
|
|
20231018,191600,527289110,13260,13260,13260,13260,0
|
|
20231018,191500,527289110,13260,13260,13260,13260,0
|
|
20231018,191400,527289110,13260,13260,13260,13260,0
|
|
20231018,191300,527289110,13260,13260,13260,13260,0
|
|
20231018,191200,527289110,13260,13260,13260,13260,0
|
|
20231018,191100,527289110,13260,13260,13260,13260,0
|
|
20231018,191000,527289110,13260,13260,13260,13260,0
|
|
20231018,190900,527289110,13260,13260,13260,13260,0
|
|
20231018,190800,527289110,13260,13260,13260,13260,0
|
|
20231018,190700,527289110,13260,13260,13260,13260,0
|
|
20231018,190600,527289110,13260,13260,13260,13260,0
|
|
20231018,190500,527289110,13260,13260,13260,13260,2002
|
|
20231018,190400,527289110,13260,13260,13260,13260,0
|
|
20231018,190300,527289110,13260,13260,13260,13260,0
|
|
20231018,190200,527289110,13260,13260,13260,13260,0
|
|
20231018,190100,527289110,13260,13260,13260,13260,0
|
|
20231018,190000,527289110,13260,13260,13260,13260,0
|
|
20231018,185900,527289110,13260,13260,13260,13260,0
|
|
20231018,185800,527289110,13260,13260,13260,13260,0
|
|
20231018,185700,527289110,13260,13260,13260,13260,0
|
|
20231018,185600,527289110,13260,13260,13260,13260,0
|
|
20231018,185500,527289110,13260,13260,13260,13260,0
|
|
20231018,185400,527289110,13260,13260,13260,13260,0
|
|
20231018,185300,527289110,13260,13260,13260,13260,0
|
|
20231018,185200,527289110,13260,13260,13260,13260,0
|
|
20231018,185100,527289110,13260,13260,13260,13260,0
|
|
20231018,185000,527289110,13260,13260,13260,13260,0
|
|
20231018,184900,527289110,13260,13260,13260,13260,0
|
|
20231018,184800,527289110,13260,13260,13260,13260,0
|
|
20231018,184700,527289110,13260,13260,13260,13260,0
|
|
20231018,184600,527289110,13260,13260,13260,13260,0
|
|
20231018,184500,527289110,13260,13260,13260,13260,0
|
|
20231018,184400,527289110,13260,13260,13260,13260,0
|
|
20231018,184300,527289110,13260,13260,13260,13260,0
|
|
20231018,184200,527289110,13260,13260,13260,13260,0
|
|
20231018,184100,527289110,13260,13260,13260,13260,0
|
|
20231018,184000,527289110,13260,13260,13260,13260,0
|
|
20231018,183900,527289110,13260,13260,13260,13260,0
|
|
20231018,183800,527289110,13260,13260,13260,13260,0
|
|
20231018,183700,527289110,13260,13260,13260,13260,0
|
|
20231018,183600,527289110,13260,13260,13260,13260,0
|
|
20231018,183500,527289110,13260,13260,13260,13260,2002
|
|
20231018,183400,527289110,13260,13260,13260,13260,0
|
|
20231018,183300,527289110,13260,13260,13260,13260,0
|
|
20231018,183200,527289110,13260,13260,13260,13260,0
|
|
20231018,183100,527289110,13260,13260,13260,13260,0
|
|
20231018,183000,527289110,13260,13260,13260,13260,0
|
|
20231018,182900,527289110,13260,13260,13260,13260,0
|
|
20231018,182800,527289110,13260,13260,13260,13260,0
|
|
20231018,182700,527289110,13260,13260,13260,13260,0
|
|
20231018,182600,527289110,13260,13260,13260,13260,0
|
|
20231018,182500,527289110,13260,13260,13260,13260,0
|
|
20231018,182400,527289110,13260,13260,13260,13260,0
|
|
20231018,182300,527289110,13260,13260,13260,13260,0
|
|
20231018,182200,527289110,13260,13260,13260,13260,0
|
|
20231018,182100,527289110,13260,13260,13260,13260,0
|
|
20231018,182000,527289110,13260,13260,13260,13260,0
|
|
20231018,181900,527289110,13260,13260,13260,13260,0
|
|
20231018,181800,527289110,13260,13260,13260,13260,0
|
|
20231018,181700,527289110,13260,13260,13260,13260,0
|
|
20231018,181600,527289110,13260,13260,13260,13260,0
|
|
20231018,181500,527289110,13260,13260,13260,13260,0
|
|
20231018,181400,527289110,13260,13260,13260,13260,0
|
|
20231018,181300,527289110,13260,13260,13260,13260,0
|
|
20231018,181200,527289110,13260,13260,13260,13260,0
|
|
20231018,181100,527289110,13260,13260,13260,13260,0
|
|
20231018,181000,527289110,13260,13260,13260,13260,0
|
|
20231018,180900,527289110,13260,13260,13260,13260,0
|
|
20231018,180800,527289110,13260,13260,13260,13260,0
|
|
20231018,180700,527289110,13260,13260,13260,13260,0
|
|
20231018,180600,527289110,13260,13260,13260,13260,0
|
|
20231018,180500,527289110,13260,13260,13260,13260,2002
|
|
20231018,180400,527289110,13260,13260,13260,13260,0
|
|
20231018,180300,527289110,13260,13260,13260,13260,0
|
|
20231018,180200,527289110,13260,13260,13260,13260,0
|
|
20231018,180100,527289110,13260,13260,13260,13260,0
|
|
20231018,180000,527289110,13260,13260,13260,13260,0
|
|
20231018,175900,527289110,13260,13260,13260,13260,0
|
|
20231018,175800,527289110,13260,13260,13260,13260,0
|
|
20231018,175700,527289110,13260,13260,13260,13260,0
|
|
20231018,175600,527289110,13260,13260,13260,13260,0
|
|
20231018,175500,527289110,13260,13260,13260,13260,0
|
|
20231018,175400,527289110,13260,13260,13260,13260,0
|
|
20231018,175300,527289110,13260,13260,13260,13260,0
|
|
20231018,175200,527289110,13260,13260,13260,13260,0
|
|
20231018,175100,527289110,13260,13260,13260,13260,0
|
|
20231018,175000,527289110,13260,13260,13260,13260,0
|
|
20231018,174900,527289110,13260,13260,13260,13260,0
|
|
20231018,174800,527289110,13260,13260,13260,13260,0
|
|
20231018,174700,527289110,13260,13260,13260,13260,0
|
|
20231018,174600,527289110,13260,13260,13260,13260,0
|
|
20231018,174500,527289110,13260,13260,13260,13260,0
|
|
20231018,174400,527289110,13260,13260,13260,13260,0
|
|
20231018,174300,527289110,13260,13260,13260,13260,0
|
|
20231018,174200,527289110,13260,13260,13260,13260,0
|
|
20231018,174100,527289110,13260,13260,13260,13260,0
|
|
20231018,174000,527289110,13260,13260,13260,13260,0
|
|
20231018,173900,527289110,13260,13260,13260,13260,0
|
|
20231018,173800,527289110,13260,13260,13260,13260,0
|
|
20231018,173700,527289110,13260,13260,13260,13260,0
|
|
20231018,173600,527289110,13260,13260,13260,13260,0
|
|
20231018,173500,527289110,13260,13260,13260,13260,2002
|
|
20231018,173400,527289110,13260,13260,13260,13260,0
|
|
20231018,173300,527289110,13260,13260,13260,13260,0
|
|
20231018,173200,527289110,13260,13260,13260,13260,0
|
|
20231018,173100,527289110,13260,13260,13260,13260,0
|
|
20231018,173000,527289110,13260,13260,13260,13260,0
|
|
20231018,172900,527289110,13260,13260,13260,13260,0
|
|
20231018,172800,527289110,13260,13260,13260,13260,0
|
|
20231018,172700,527289110,13260,13260,13260,13260,0
|
|
20231018,172600,527289110,13260,13260,13260,13260,0
|
|
20231018,172500,527289110,13260,13260,13260,13260,0
|
|
20231018,172400,527289110,13260,13260,13260,13260,0
|
|
20231018,172300,527289110,13260,13260,13260,13260,0
|
|
20231018,172200,527289110,13260,13260,13260,13260,0
|
|
20231018,172100,527289110,13260,13260,13260,13260,0
|
|
20231018,172000,527289110,13260,13260,13260,13260,0
|
|
20231018,171900,527289110,13260,13260,13260,13260,0
|
|
20231018,171800,527289110,13260,13260,13260,13260,0
|
|
20231018,171700,527289110,13260,13260,13260,13260,0
|
|
20231018,171600,527289110,13260,13260,13260,13260,0
|
|
20231018,171500,527289110,13260,13260,13260,13260,0
|
|
20231018,171400,527289110,13260,13260,13260,13260,0
|
|
20231018,171300,527289110,13260,13260,13260,13260,0
|
|
20231018,171200,527289110,13260,13260,13260,13260,0
|
|
20231018,171100,527289110,13260,13260,13260,13260,0
|
|
20231018,171000,527289110,13260,13260,13260,13260,0
|
|
20231018,170900,527289110,13260,13260,13260,13260,0
|
|
20231018,170800,527289110,13260,13260,13260,13260,0
|
|
20231018,170700,527289110,13260,13260,13260,13260,0
|
|
20231018,170600,527289110,13260,13260,13260,13260,0
|
|
20231018,170500,527289110,13260,13260,13260,13260,2002
|
|
20231018,170400,527289110,13260,13260,13260,13260,0
|
|
20231018,170300,527289110,13260,13260,13260,13260,0
|
|
20231018,170200,527289110,13260,13260,13260,13260,0
|
|
20231018,170100,527289110,13260,13260,13260,13260,0
|
|
20231018,170000,527289110,13260,13260,13260,13260,0
|
|
20231018,165900,527289110,13260,13260,13260,13260,0
|
|
20231018,165800,527289110,13260,13260,13260,13260,0
|
|
20231018,165700,527289110,13260,13260,13260,13260,0
|
|
20231018,165600,527289110,13260,13260,13260,13260,0
|
|
20231018,165500,527289110,13260,13260,13260,13260,0
|
|
20231018,165400,527289110,13260,13260,13260,13260,0
|
|
20231018,165300,527289110,13260,13260,13260,13260,0
|
|
20231018,165200,527289110,13260,13260,13260,13260,0
|
|
20231018,165100,527289110,13260,13260,13260,13260,0
|
|
20231018,165000,527289110,13260,13260,13260,13260,0
|
|
20231018,164900,527289110,13260,13260,13260,13260,0
|
|
20231018,164800,527289110,13260,13260,13260,13260,0
|
|
20231018,164700,527289110,13260,13260,13260,13260,0
|
|
20231018,164600,527289110,13260,13260,13260,13260,0
|
|
20231018,164500,527289110,13260,13260,13260,13260,0
|
|
20231018,164400,527289110,13260,13260,13260,13260,0
|
|
20231018,164300,527289110,13260,13260,13260,13260,0
|
|
20231018,164200,527289110,13260,13260,13260,13260,0
|
|
20231018,164100,527289110,13260,13260,13260,13260,0
|
|
20231018,164000,527289110,13260,13260,13260,13260,0
|
|
20231018,163900,527289110,13260,13260,13260,13260,0
|
|
20231018,163800,527289110,13260,13260,13260,13260,0
|
|
20231018,163700,527289110,13260,13260,13260,13260,0
|
|
20231018,163600,527289110,13260,13260,13260,13260,0
|
|
20231018,163500,527289110,13260,13260,13260,13260,2002
|
|
20231018,163400,527289110,13260,13260,13260,13260,0
|
|
20231018,163300,527289110,13260,13260,13260,13260,0
|
|
20231018,163200,527289110,13260,13260,13260,13260,0
|
|
20231018,163100,527289110,13260,13260,13260,13260,0
|
|
20231018,163000,527289110,13260,13260,13260,13260,0
|
|
20231018,162900,527289110,13260,13260,13260,13260,0
|
|
20231018,162800,527289110,13260,13260,13260,13260,0
|
|
20231018,162700,527289110,13260,13260,13260,13260,0
|
|
20231018,162600,527289110,13260,13260,13260,13260,0
|
|
20231018,162500,527289110,13260,13260,13260,13260,0
|
|
20231018,162400,527289110,13260,13260,13260,13260,0
|
|
20231018,162300,527289110,13260,13260,13260,13260,0
|
|
20231018,162200,527289110,13260,13260,13260,13260,0
|
|
20231018,162100,527289110,13260,13260,13260,13260,0
|
|
20231018,162000,527289110,13260,13260,13260,13260,0
|
|
20231018,161900,527289110,13260,13260,13260,13260,0
|
|
20231018,161800,527289110,13260,13260,13260,13260,0
|
|
20231018,161700,527289110,13260,13260,13260,13260,0
|
|
20231018,161600,527289110,13260,13260,13260,13260,0
|
|
20231018,161500,527289110,13260,13260,13260,13260,0
|
|
20231018,161400,527289110,13260,13260,13260,13260,0
|
|
20231018,161300,527289110,13260,13260,13260,13260,0
|
|
20231018,161200,527289110,13260,13260,13260,13260,0
|
|
20231018,161100,527289110,13260,13260,13260,13260,0
|
|
20231018,161000,527289110,13260,13260,13260,13260,0
|
|
20231018,160900,527289110,13260,13260,13260,13260,0
|
|
20231018,160800,527289110,13260,13260,13260,13260,0
|
|
20231018,160700,527289110,13260,13260,13260,13260,0
|
|
20231018,160600,527289110,13260,13260,13260,13260,0
|
|
20231018,160500,527289110,13260,13260,13260,13260,2002
|
|
20231018,160400,527289110,13260,13260,13260,13260,0
|
|
20231018,160300,527289110,13260,13260,13260,13260,0
|
|
20231018,160200,527289110,13260,13260,13260,13260,0
|
|
20231018,160100,527289110,13260,13260,13260,13260,0
|
|
20231018,160000,527289110,13260,13260,13260,13260,0
|
|
20231018,155900,527289110,13260,13260,13260,13260,0
|
|
20231018,155800,527289110,13260,13260,13260,13260,0
|
|
20231018,155700,527289110,13260,13260,13260,13260,0
|
|
20231018,155600,527289110,13260,13260,13260,13260,0
|
|
20231018,155500,527289110,13260,13260,13260,13260,0
|
|
20231018,155400,527289110,13260,13260,13260,13260,0
|
|
20231018,155300,527289110,13260,13260,13260,13260,0
|
|
20231018,155200,527289110,13260,13260,13260,13260,0
|
|
20231018,155100,527289110,13260,13260,13260,13260,0
|
|
20231018,155000,527289110,13260,13260,13260,13260,0
|
|
20231018,154900,527289110,13260,13260,13260,13260,0
|
|
20231018,154800,527289110,13260,13260,13260,13260,0
|
|
20231018,154700,527289110,13260,13260,13260,13260,0
|
|
20231018,154600,527289110,13260,13260,13260,13260,0
|
|
20231018,154500,527289110,13260,13260,13260,13260,0
|
|
20231018,154400,527289110,13260,13260,13260,13260,0
|
|
20231018,154300,527289110,13260,13260,13260,13260,0
|
|
20231018,154200,527289110,13260,13260,13260,13260,0
|
|
20231018,154100,527289110,13260,13260,13260,13260,0
|
|
20231018,154000,527289110,13260,13260,13260,13260,0
|
|
20231018,153900,527289110,13260,13260,13260,13260,0
|
|
20231018,153800,527289110,13260,13260,13260,13260,0
|
|
20231018,153700,527289110,13260,13260,13260,13260,0
|
|
20231018,153600,527289110,13260,13260,13260,13260,0
|
|
20231018,153500,527289110,13260,13260,13260,13260,2002
|
|
20231018,153400,527289110,13260,13260,13260,13260,0
|
|
20231018,153300,527289110,13260,13260,13260,13260,0
|
|
20231018,153200,527289110,13260,13260,13260,13260,0
|
|
20231018,153100,527289110,13260,13260,13260,13260,0
|
|
20231018,153000,527289110,13260,13260,13260,13260,2002
|
|
20231018,152900,500742590,13260,13260,13260,13260,0
|
|
20231018,152800,500742590,13260,13260,13260,13260,0
|
|
20231018,152700,500742590,13260,13260,13260,13260,0
|
|
20231018,152600,500742590,13260,13260,13260,13260,0
|
|
20231018,152500,500742590,13260,13260,13260,13260,0
|
|
20231018,152400,500742590,13260,13260,13260,13260,0
|
|
20231018,152300,500742590,13260,13260,13260,13260,0
|
|
20231018,152200,500742590,13260,13260,13260,13260,0
|
|
20231018,152100,500742590,13260,13260,13260,13260,0
|
|
20231018,152000,500742590,13260,13260,13260,13260,0
|
|
20231018,151900,500742590,13260,13230,13260,13210,276
|
|
20231018,151800,497088580,13230,13230,13230,13230,5
|
|
20231018,151700,497022430,13270,13270,13270,13270,14
|
|
20231018,151600,496836650,13280,13280,13280,13280,0
|
|
20231018,151500,496836650,13280,13280,13280,13200,457
|
|
20231018,151400,490803690,13210,13250,13250,13200,1047
|
|
20231018,151300,476969760,13250,13290,13290,13250,5
|
|
20231018,151200,476903440,13300,13300,13300,13300,11
|
|
20231018,151100,476757140,13300,13300,13300,13300,2
|
|
20231018,151000,476730540,13250,13250,13250,13250,0
|
|
20231018,150900,476730540,13250,13330,13330,13250,62
|
|
20231018,150800,475906730,13300,13300,13300,13300,0
|
|
20231018,150700,475906730,13300,13300,13300,13300,0
|
|
20231018,150600,475906730,13300,13300,13300,13300,1
|
|
20231018,150500,475893430,13300,13300,13300,13300,6
|
|
20231018,150400,475813630,13300,13340,13340,13300,23
|
|
20231018,150300,475507620,13350,13350,13350,13350,1
|
|
20231018,150200,475494270,13350,13350,13350,13350,0
|
|
20231018,150100,475494270,13350,13350,13350,13350,2
|
|
20231018,150000,475467570,13340,13340,13340,13340,74
|
|
20231018,145900,474480410,13340,13280,13340,13280,530
|
|
20231018,145800,467431640,13280,13280,13280,13280,0
|
|
20231018,145700,467431640,13280,13280,13280,13280,0
|
|
20231018,145600,467431640,13280,13260,13280,13260,110
|
|
20231018,145500,465972250,13230,13230,13230,13230,0
|
|
20231018,145400,465972250,13230,13230,13230,13230,1
|
|
20231018,145300,465959020,13220,13220,13220,13220,0
|
|
20231018,145200,465959020,13220,13220,13220,13220,0
|
|
20231018,145100,465959020,13220,13220,13220,13220,7
|
|
20231018,145000,465866480,13210,13210,13210,13210,1
|
|
20231018,144900,465853270,13210,13200,13210,13200,23
|
|
20231018,144800,465549660,13200,13210,13210,13200,1580
|
|
20231018,144700,444693130,13210,13210,13210,13210,300
|
|
20231018,144600,440730130,13210,13220,13220,13210,2
|
|
20231018,144500,440703700,13230,13240,13240,13230,100
|
|
20231018,144400,439380400,13300,13300,13300,13300,0
|
|
20231018,144300,439380400,13300,13300,13300,13300,40
|
|
20231018,144200,438848400,13250,13250,13250,13250,1
|
|
20231018,144100,438835150,13210,13210,13210,13210,0
|
|
20231018,144000,438835150,13210,13230,13230,13210,1278
|
|
20231018,143900,421942690,13240,13270,13270,13240,777
|
|
20231018,143800,411644150,13260,13260,13260,13260,4
|
|
20231018,143700,411591110,13260,13280,13280,13260,317
|
|
20231018,143600,407387260,13280,13300,13300,13280,272
|
|
20231018,143500,403774730,13290,13290,13290,13290,30
|
|
20231018,143400,403376030,13300,13300,13300,13300,0
|
|
20231018,143300,403376030,13300,13290,13300,13290,506
|
|
20231018,143200,396651280,13290,13290,13290,13290,15
|
|
20231018,143100,396451930,13300,13330,13330,13300,2108
|
|
20231018,143000,368377430,13330,13330,13330,13330,0
|
|
20231018,142900,368377430,13330,13330,13330,13330,1
|
|
20231018,142800,368364100,13330,13330,13330,13330,0
|
|
20231018,142700,368364100,13330,13330,13330,13330,0
|
|
20231018,142600,368364100,13330,13330,13330,13330,0
|
|
20231018,142500,368364100,13330,13330,13330,13330,2
|
|
20231018,142400,368337440,13330,13330,13330,13330,5
|
|
20231018,142300,368270790,13340,13340,13340,13340,10
|
|
20231018,142200,368137390,13340,13340,13340,13340,0
|
|
20231018,142100,368137390,13340,13340,13340,13340,0
|
|
20231018,142000,368137390,13340,13340,13340,13340,1
|
|
20231018,141900,368124050,13340,13340,13340,13340,3
|
|
20231018,141800,368084030,13340,13340,13340,13340,0
|
|
20231018,141700,368084030,13340,13340,13370,13340,42
|
|
20231018,141600,367522880,13360,13360,13360,13360,47
|
|
20231018,141500,366894960,13340,13340,13340,13340,0
|
|
20231018,141400,366894960,13340,13340,13340,13340,26
|
|
20231018,141300,366548120,13350,13350,13350,13350,0
|
|
20231018,141200,366548120,13350,13370,13370,13350,1075
|
|
20231018,141100,352190340,13370,13370,13370,13370,0
|
|
20231018,141000,352190340,13370,13370,13370,13370,5
|
|
20231018,140900,352123490,13370,13370,13370,13370,5
|
|
20231018,140800,352056640,13370,13370,13370,13370,0
|
|
20231018,140700,352056640,13370,13370,13370,13370,0
|
|
20231018,140600,352056640,13370,13370,13370,13370,0
|
|
20231018,140500,352056640,13370,13370,13370,13370,0
|
|
20231018,140400,352056640,13370,13370,13370,13370,0
|
|
20231018,140300,352056640,13370,13370,13370,13370,0
|
|
20231018,140200,352056640,13370,13400,13400,13370,109
|
|
20231018,140100,350599040,13400,13400,13400,13400,0
|
|
20231018,140000,350599040,13400,13400,13400,13400,1
|
|
20231018,135900,350585640,13400,13400,13400,13400,0
|
|
20231018,135800,350585640,13400,13400,13400,13400,1
|
|
20231018,135700,350572240,13400,13400,13400,13400,2
|
|
20231018,135600,350545440,13400,13400,13400,13400,1
|
|
20231018,135500,350532040,13410,13410,13410,13410,11
|
|
20231018,135400,350384530,13410,13410,13410,13410,0
|
|
20231018,135300,350384530,13410,13410,13410,13410,1
|
|
20231018,135200,350371120,13410,13410,13410,13410,0
|
|
20231018,135100,350371120,13410,13410,13410,13410,0
|
|
20231018,135000,350371120,13410,13410,13410,13410,0
|
|
20231018,134900,350371120,13410,13410,13410,13410,3
|
|
20231018,134800,350330890,13410,13370,13410,13350,250
|
|
20231018,134700,346991200,13370,13370,13370,13370,0
|
|
20231018,134600,346991200,13370,13370,13370,13370,0
|
|
20231018,134500,346991200,13370,13370,13370,13370,30
|
|
20231018,134400,346590100,13370,13370,13370,13370,14
|
|
20231018,134300,346402920,13370,13370,13370,13370,0
|
|
20231018,134200,346402920,13370,13370,13370,13370,0
|
|
20231018,134100,346402920,13370,13390,13390,13370,587
|
|
20231018,134000,338551810,13390,13390,13390,13390,250
|
|
20231018,133900,335204310,13390,13390,13390,13390,0
|
|
20231018,133800,335204310,13390,13390,13390,13390,12
|
|
20231018,133700,335043630,13400,13410,13410,13400,790
|
|
20231018,133600,324457590,13410,13410,13410,13410,0
|
|
20231018,133500,324457590,13410,13410,13410,13410,0
|
|
20231018,133400,324457590,13410,13410,13410,13410,1
|
|
20231018,133300,324444180,13410,13410,13410,13410,2
|
|
20231018,133200,324417360,13430,13400,13430,13400,6
|
|
20231018,133100,324336850,13430,13410,13430,13400,54
|
|
20231018,133000,323613150,13400,13400,13400,13400,0
|
|
20231018,132900,323613150,13400,13400,13400,13400,1
|
|
20231018,132800,323599750,13400,13400,13400,13400,150
|
|
20231018,132700,321589750,13400,13400,13400,13400,10
|
|
20231018,132600,321455750,13400,13400,13400,13400,0
|
|
20231018,132500,321455750,13400,13400,13400,13400,2
|
|
20231018,132400,321428950,13400,13400,13400,13400,0
|
|
20231018,132300,321428950,13400,13400,13400,13400,66
|
|
20231018,132200,320544550,13400,13400,13400,13400,0
|
|
20231018,132100,320544550,13400,13410,13410,13400,36
|
|
20231018,132000,320062040,13460,13460,13460,13460,0
|
|
20231018,131900,320062040,13460,13470,13470,13460,3
|
|
20231018,131800,320021640,13410,13410,13410,13410,0
|
|
20231018,131700,320021640,13410,13410,13410,13410,0
|
|
20231018,131600,320021640,13410,13420,13420,13410,336
|
|
20231018,131500,315515760,13480,13480,13480,13480,0
|
|
20231018,131400,315515760,13480,13480,13480,13480,0
|
|
20231018,131300,315515760,13480,13480,13480,13480,23
|
|
20231018,131200,315205720,13490,13490,13490,13490,0
|
|
20231018,131100,315205720,13490,13490,13490,13490,2
|
|
20231018,131000,315178740,13480,13480,13480,13480,0
|
|
20231018,130900,315178740,13480,13420,13480,13420,10
|
|
20231018,130800,315044360,13480,13480,13480,13480,0
|
|
20231018,130700,315044360,13480,13480,13480,13480,4
|
|
20231018,130600,314990440,13490,13480,13490,13480,10
|
|
20231018,130500,314855550,13490,13490,13490,13490,24
|
|
20231018,130400,314531790,13490,13490,13490,13490,10
|
|
20231018,130300,314396890,13490,13490,13490,13490,0
|
|
20231018,130200,314396890,13490,13490,13490,13490,0
|
|
20231018,130100,314396890,13490,13490,13490,13490,20
|
|
20231018,130000,314127090,13490,13490,13490,13490,1
|
|
20231018,125900,314113600,13500,13490,13510,13480,28
|
|
20231018,125800,313735500,13510,13500,13510,13500,10
|
|
20231018,125700,313600450,13500,13510,13510,13500,157
|
|
20231018,125600,311479650,13510,13510,13510,13510,0
|
|
20231018,125500,311479650,13510,13510,13510,13510,0
|
|
20231018,125400,311479650,13510,13510,13510,13510,0
|
|
20231018,125300,311479650,13510,13510,13510,13510,1
|
|
20231018,125200,311466140,13530,13530,13530,13530,0
|
|
20231018,125100,311466140,13530,13530,13530,13530,0
|
|
20231018,125000,311466140,13530,13530,13530,13530,0
|
|
20231018,124900,311466140,13530,13530,13530,13530,0
|
|
20231018,124800,311466140,13530,13530,13530,13530,0
|
|
20231018,124700,311466140,13530,13530,13530,13530,0
|
|
20231018,124600,311466140,13530,13530,13530,13530,0
|
|
20231018,124500,311466140,13530,13530,13530,13530,0
|
|
20231018,124400,311466140,13530,13450,13530,13450,10
|
|
20231018,124300,311330930,13390,13390,13390,13390,0
|
|
20231018,124200,311330930,13390,13390,13390,13390,0
|
|
20231018,124100,311330930,13390,13390,13390,13390,1
|
|
20231018,124000,311317540,13380,13380,13380,13380,0
|
|
20231018,123900,311317540,13380,13380,13380,13380,0
|
|
20231018,123800,311317540,13380,13380,13380,13380,25
|
|
20231018,123700,310983040,13450,13450,13450,13450,0
|
|
20231018,123600,310983040,13450,13450,13450,13450,7
|
|
20231018,123500,310888890,13440,13440,13440,13440,75
|
|
20231018,123400,309880890,13370,13370,13370,13370,0
|
|
20231018,123300,309880890,13370,13370,13370,13370,30
|
|
20231018,123200,309479790,13370,13370,13370,13370,0
|
|
20231018,123100,309479790,13370,13390,13390,13370,48
|
|
20231018,123000,308837990,13440,13440,13440,13440,0
|
|
20231018,122900,308837990,13440,13440,13440,13440,39
|
|
20231018,122800,308313830,13370,13440,13440,13370,333
|
|
20231018,122700,303851280,13420,13420,13420,13420,0
|
|
20231018,122600,303851280,13420,13420,13420,13420,0
|
|
20231018,122500,303851280,13420,13430,13430,13420,50
|
|
20231018,122400,303180270,13420,13420,13420,13420,0
|
|
20231018,122300,303180270,13420,13420,13420,13420,15
|
|
20231018,122200,302978970,13420,13460,13460,13420,745
|
|
20231018,122100,292955680,13470,13500,13500,13470,492
|
|
20231018,122000,286320870,13500,13500,13500,13500,1065
|
|
20231018,121900,271943370,13510,13500,13510,13500,341
|
|
20231018,121800,267339860,13510,13510,13510,13510,0
|
|
20231018,121700,267339860,13510,13510,13510,13510,276
|
|
20231018,121600,263611100,13510,13510,13510,13510,0
|
|
20231018,121500,263611100,13510,13510,13510,13510,0
|
|
20231018,121400,263611100,13510,13510,13510,13510,356
|
|
20231018,121300,258801540,13510,13510,13510,13510,48
|
|
20231018,121200,258153060,13510,13510,13510,13510,0
|
|
20231018,121100,258153060,13510,13510,13510,13510,0
|
|
20231018,121000,258153060,13510,13510,13510,13510,0
|
|
20231018,120900,258153060,13510,13510,13510,13510,0
|
|
20231018,120800,258153060,13510,13510,13510,13510,0
|
|
20231018,120700,258153060,13510,13510,13510,13510,50
|
|
20231018,120600,257477560,13500,13500,13500,13500,134
|
|
20231018,120500,255668560,13500,13510,13510,13500,453
|
|
20231018,120400,249548720,13510,13510,13510,13510,0
|
|
20231018,120300,249548720,13510,13510,13510,13510,0
|
|
20231018,120200,249548720,13510,13510,13510,13510,0
|
|
20231018,120100,249548720,13510,13510,13510,13510,0
|
|
20231018,120000,249548720,13510,13510,13510,13510,100
|
|
20231018,115900,248197720,13510,13510,13510,13510,415
|
|
20231018,115800,242591070,13520,13520,13520,13520,1
|
|
20231018,115700,242577550,13520,13520,13520,13520,0
|
|
20231018,115600,242577550,13520,13520,13520,13520,100
|
|
20231018,115500,241225550,13540,13540,13540,13540,2
|
|
20231018,115400,241198470,13510,13510,13510,13510,0
|
|
20231018,115300,241198470,13510,13520,13520,13510,98
|
|
20231018,115200,239874410,13520,13520,13520,13520,45
|
|
20231018,115100,239266010,13590,13590,13590,13590,0
|
|
20231018,115000,239266010,13590,13590,13590,13590,6
|
|
20231018,114900,239184470,13520,13520,13520,13520,0
|
|
20231018,114800,239184470,13520,13520,13520,13520,0
|
|
20231018,114700,239184470,13520,13520,13520,13520,0
|
|
20231018,114600,239184470,13520,13540,13540,13520,300
|
|
20231018,114500,235127270,13520,13520,13520,13520,0
|
|
20231018,114400,235127270,13520,13520,13520,13520,0
|
|
20231018,114300,235127270,13520,13520,13520,13520,0
|
|
20231018,114200,235127270,13520,13520,13520,13520,0
|
|
20231018,114100,235127270,13520,13520,13520,13520,0
|
|
20231018,114000,235127270,13520,13520,13520,13520,0
|
|
20231018,113900,235127270,13520,13520,13520,13520,1
|
|
20231018,113800,235113750,13520,13520,13520,13520,50
|
|
20231018,113700,234437750,13520,13520,13520,13520,0
|
|
20231018,113600,234437750,13520,13520,13520,13520,0
|
|
20231018,113500,234437750,13520,13540,13540,13520,42
|
|
20231018,113400,233869450,13590,13590,13590,13590,0
|
|
20231018,113300,233869450,13590,13600,13600,13590,6
|
|
20231018,113200,233787880,13600,13600,13600,13590,59
|
|
20231018,113100,232985900,13590,13550,13590,13550,65
|
|
20231018,113000,232104550,13590,13590,13590,13590,12
|
|
20231018,112900,231941470,13590,13580,13590,13580,50
|
|
20231018,112800,231262320,13560,13560,13560,13560,11
|
|
20231018,112700,231113160,13600,13600,13600,13600,0
|
|
20231018,112600,231113160,13600,13600,13600,13600,1
|
|
20231018,112500,231099560,13550,13560,13560,13550,420
|
|
20231018,112400,225408530,13570,13570,13570,13570,742
|
|
20231018,112300,215339590,13570,13570,13570,13570,0
|
|
20231018,112200,215339590,13570,13570,13570,13570,0
|
|
20231018,112100,215339590,13570,13570,13570,13570,10
|
|
20231018,112000,215203890,13570,13570,13570,13570,66
|
|
20231018,111900,214308270,13570,13570,13570,13570,12
|
|
20231018,111800,214145430,13580,13580,13580,13580,10
|
|
20231018,111700,214009630,13580,13580,13580,13580,336
|
|
20231018,111600,209446750,13580,13590,13590,13580,58
|
|
20231018,111500,208658940,13590,13590,13590,13590,1
|
|
20231018,111400,208645350,13590,13590,13590,13590,0
|
|
20231018,111300,208645350,13590,13590,13590,13590,0
|
|
20231018,111200,208645350,13590,13590,13590,13590,0
|
|
20231018,111100,208645350,13590,13590,13590,13590,0
|
|
20231018,111000,208645350,13590,13590,13590,13590,0
|
|
20231018,110900,208645350,13590,13590,13590,13590,0
|
|
20231018,110800,208645350,13590,13590,13590,13590,0
|
|
20231018,110700,208645350,13590,13590,13590,13590,0
|
|
20231018,110600,208645350,13590,13590,13590,13590,0
|
|
20231018,110500,208645350,13590,13590,13590,13590,0
|
|
20231018,110400,208645350,13590,13590,13590,13590,10
|
|
20231018,110300,208509450,13590,13590,13590,13590,0
|
|
20231018,110200,208509450,13590,13590,13590,13590,41
|
|
20231018,110100,207952260,13590,13590,13590,13590,20
|
|
20231018,110000,207680460,13590,13590,13590,13590,45
|
|
20231018,105900,207068910,13600,13600,13600,13600,331
|
|
20231018,105800,202567310,13640,13640,13640,13640,0
|
|
20231018,105700,202567310,13640,13640,13640,13640,5
|
|
20231018,105600,202499110,13600,13600,13600,13600,0
|
|
20231018,105500,202499110,13600,13600,13600,13600,0
|
|
20231018,105400,202499110,13600,13600,13600,13600,0
|
|
20231018,105300,202499110,13600,13600,13600,13600,0
|
|
20231018,105200,202499110,13600,13600,13600,13600,20
|
|
20231018,105100,202227110,13600,13610,13610,13600,24
|
|
20231018,105000,201900690,13610,13610,13610,13610,39
|
|
20231018,104900,201369900,13650,13650,13650,13650,0
|
|
20231018,104800,201369900,13650,13650,13650,13650,0
|
|
20231018,104700,201369900,13650,13650,13650,13650,0
|
|
20231018,104600,201369900,13650,13650,13650,13650,0
|
|
20231018,104500,201369900,13650,13650,13650,13650,45
|
|
20231018,104400,200755650,13650,13650,13650,13650,0
|
|
20231018,104300,200755650,13650,13650,13650,13650,25
|
|
20231018,104200,200414400,13650,13650,13650,13650,0
|
|
20231018,104100,200414400,13650,13650,13650,13650,33
|
|
20231018,104000,199963950,13660,13660,13660,13660,0
|
|
20231018,103900,199963950,13660,13660,13660,13660,0
|
|
20231018,103800,199963950,13660,13660,13660,13660,0
|
|
20231018,103700,199963950,13660,13660,13660,13660,0
|
|
20231018,103600,199963950,13660,13660,13660,13660,0
|
|
20231018,103500,199963950,13660,13650,13660,13650,51
|
|
20231018,103400,199267300,13660,13640,13660,13640,611
|
|
20231018,103300,190932130,13650,13650,13650,13650,0
|
|
20231018,103200,190932130,13650,13650,13650,13650,0
|
|
20231018,103100,190932130,13650,13650,13650,13650,28
|
|
20231018,103000,190549930,13650,13650,13650,13650,1
|
|
20231018,102900,190536280,13560,13560,13560,13560,0
|
|
20231018,102800,190536280,13560,13600,13600,13560,699
|
|
20231018,102700,181046960,13590,13590,13590,13590,0
|
|
20231018,102600,181046960,13590,13590,13590,13590,0
|
|
20231018,102500,181046960,13590,13590,13590,13590,45
|
|
20231018,102400,180435410,13660,13650,13660,13650,32
|
|
20231018,102300,179998310,13600,13600,13600,13600,59
|
|
20231018,102200,179195910,13600,13600,13600,13600,0
|
|
20231018,102100,179195910,13600,13600,13600,13600,0
|
|
20231018,102000,179195910,13600,13600,13600,13600,0
|
|
20231018,101900,179195910,13600,13600,13600,13600,34
|
|
20231018,101800,178733510,13600,13600,13600,13600,2
|
|
20231018,101700,178706310,13600,13600,13600,13600,0
|
|
20231018,101600,178706310,13600,13590,13600,13590,10
|
|
20231018,101500,178570320,13560,13560,13560,13560,0
|
|
20231018,101400,178570320,13560,13560,13560,13560,73
|
|
20231018,101300,177580440,13560,13560,13560,13560,10
|
|
20231018,101200,177444840,13570,13560,13600,13560,6
|
|
20231018,101100,177363340,13560,13560,13560,13560,0
|
|
20231018,101000,177363340,13560,13560,13560,13560,33
|
|
20231018,100900,176915860,13560,13560,13560,13560,0
|
|
20231018,100800,176915860,13560,13560,13560,13560,273
|
|
20231018,100700,173213980,13570,13570,13570,13570,4
|
|
20231018,100600,173159700,13570,13580,13580,13570,3
|
|
20231018,100500,173118970,13580,13580,13580,13580,49
|
|
20231018,100400,172453550,13580,13580,13580,13580,1
|
|
20231018,100300,172439970,13560,13560,13560,13560,24
|
|
20231018,100200,172114530,13560,13560,13560,13560,0
|
|
20231018,100100,172114530,13560,13600,13600,13560,2280
|
|
20231018,100000,141146680,13600,13690,13690,13600,3289
|
|
20231018,095900,96308800,13700,13700,13700,13700,9
|
|
20231018,095800,96185500,13700,13700,13700,13700,0
|
|
20231018,095700,96185500,13700,13700,13700,13700,241
|
|
20231018,095600,92883800,13690,13690,13690,13690,40
|
|
20231018,095500,92336200,13690,13690,13690,13690,0
|
|
20231018,095400,92336200,13690,13690,13690,13680,222
|
|
20231018,095300,89299030,13700,13700,13700,13700,76
|
|
20231018,095200,88257830,13700,13670,13710,13670,44
|
|
20231018,095100,87655050,13670,13670,13670,13670,30
|
|
20231018,095000,87244950,13670,13670,13670,13670,0
|
|
20231018,094900,87244950,13670,13670,13670,13670,262
|
|
20231018,094800,83663410,13640,13640,13640,13640,20
|
|
20231018,094700,83390610,13640,13640,13640,13640,1
|
|
20231018,094600,83376970,13640,13640,13640,13640,113
|
|
20231018,094500,81835650,13720,13700,13720,13700,2
|
|
20231018,094400,81808230,13750,13750,13750,13750,3
|
|
20231018,094300,81766980,13750,13680,13750,13680,1144
|
|
20231018,094200,66083440,13670,13620,13670,13620,246
|
|
20231018,094100,62726210,13590,13590,13590,13590,0
|
|
20231018,094000,62726210,13590,13590,13590,13590,288
|
|
20231018,093900,58812290,13580,13580,13580,13580,189
|
|
20231018,093800,56245670,13580,13620,13640,13580,251
|
|
20231018,093700,52833570,13630,13630,13630,13630,50
|
|
20231018,093600,52152070,13650,13650,13650,13650,35
|
|
20231018,093500,51674320,13650,13650,13650,13650,40
|
|
20231018,093400,51128320,13650,13640,13650,13640,191
|
|
20231018,093300,48521280,13650,13630,13650,13630,71
|
|
20231018,093200,47553530,13620,13630,13630,13620,5
|
|
20231018,093100,47485390,13630,13650,13650,13630,12
|
|
20231018,093000,47321810,13630,13630,13630,13630,0
|
|
20231018,092900,47321810,13630,13650,13650,13630,3
|
|
20231018,092800,47280890,13610,13650,13650,13610,46
|
|
20231018,092700,46653390,13640,13610,13660,13610,679
|
|
20231018,092600,37390180,13600,13590,13600,13590,118
|
|
20231018,092500,35785950,13560,13560,13560,13560,0
|
|
20231018,092400,35785950,13560,13560,13560,13560,0
|
|
20231018,092300,35785950,13560,13570,13570,13560,64
|
|
20231018,092200,34918100,13570,13570,13570,13570,0
|
|
20231018,092100,34918100,13570,13570,13570,13570,5
|
|
20231018,092000,34850250,13560,13580,13580,13560,113
|
|
20231018,091900,33315730,13600,13600,13600,13600,1
|
|
20231018,091800,33302130,13600,13600,13600,13600,50
|
|
20231018,091700,32622130,13610,13610,13610,13610,1
|
|
20231018,091600,32608520,13600,13600,13600,13600,97
|
|
20231018,091500,31289320,13640,13640,13640,13640,88
|
|
20231018,091400,30089000,13650,13610,13650,13610,134
|
|
20231018,091300,28262120,13550,13550,13550,13550,5
|
|
20231018,091200,28194370,13540,13530,13540,13510,615
|
|
20231018,091100,19885150,13520,13520,13520,13520,0
|
|
20231018,091000,19885150,13520,13520,13520,13520,38
|
|
20231018,090900,19371390,13510,13520,13520,13510,150
|
|
20231018,090800,17344690,13600,13590,13600,13580,62
|
|
20231018,090700,16501630,13630,13510,13630,13510,355
|
|
20231018,090600,11705460,13500,13500,13500,13500,0
|
|
20231018,090500,11705460,13500,13500,13500,13500,0
|
|
20231018,090400,11705460,13500,13500,13500,13500,0
|
|
20231018,090300,11705460,13500,13500,13500,13500,0
|
|
20231018,090200,11705460,13500,13500,13500,13500,46
|
|
20231018,090100,11084460,13500,13510,13510,13500,187
|
|
20231018,090000,8559460,13500,13500,13510,13500,632
|