663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,200000,603040180,12460,12460,12460,12460,469
|
|
20231020,195900,603040180,12460,12460,12460,12460,0
|
|
20231020,195800,603040180,12460,12460,12460,12460,0
|
|
20231020,195700,603040180,12460,12460,12460,12460,0
|
|
20231020,195600,603040180,12460,12460,12460,12460,0
|
|
20231020,195500,603040180,12460,12460,12460,12460,0
|
|
20231020,195400,603040180,12460,12460,12460,12460,0
|
|
20231020,195300,603040180,12460,12460,12460,12460,0
|
|
20231020,195200,603040180,12460,12460,12460,12460,0
|
|
20231020,195100,603040180,12460,12460,12460,12460,0
|
|
20231020,195000,603040180,12460,12460,12460,12460,0
|
|
20231020,194900,603040180,12460,12460,12460,12460,0
|
|
20231020,194800,603040180,12460,12460,12460,12460,0
|
|
20231020,194700,603040180,12460,12460,12460,12460,0
|
|
20231020,194600,603040180,12460,12460,12460,12460,0
|
|
20231020,194500,603040180,12460,12460,12460,12460,0
|
|
20231020,194400,603040180,12460,12460,12460,12460,0
|
|
20231020,194300,603040180,12460,12460,12460,12460,0
|
|
20231020,194200,603040180,12460,12460,12460,12460,0
|
|
20231020,194100,603040180,12460,12460,12460,12460,0
|
|
20231020,194000,603040180,12460,12460,12460,12460,0
|
|
20231020,193900,603040180,12460,12460,12460,12460,0
|
|
20231020,193800,603040180,12460,12460,12460,12460,0
|
|
20231020,193700,603040180,12460,12460,12460,12460,0
|
|
20231020,193600,603040180,12460,12460,12460,12460,0
|
|
20231020,193500,603040180,12460,12460,12460,12460,0
|
|
20231020,193400,603040180,12460,12460,12460,12460,0
|
|
20231020,193300,603040180,12460,12460,12460,12460,0
|
|
20231020,193200,603040180,12460,12460,12460,12460,0
|
|
20231020,193100,603040180,12460,12460,12460,12460,0
|
|
20231020,193000,603040180,12460,12460,12460,12460,469
|
|
20231020,192900,603040180,12460,12460,12460,12460,0
|
|
20231020,192800,603040180,12460,12460,12460,12460,0
|
|
20231020,192700,603040180,12460,12460,12460,12460,0
|
|
20231020,192600,603040180,12460,12460,12460,12460,0
|
|
20231020,192500,603040180,12460,12460,12460,12460,0
|
|
20231020,192400,603040180,12460,12460,12460,12460,0
|
|
20231020,192300,603040180,12460,12460,12460,12460,0
|
|
20231020,192200,603040180,12460,12460,12460,12460,0
|
|
20231020,192100,603040180,12460,12460,12460,12460,0
|
|
20231020,192000,603040180,12460,12460,12460,12460,0
|
|
20231020,191900,603040180,12460,12460,12460,12460,0
|
|
20231020,191800,603040180,12460,12460,12460,12460,0
|
|
20231020,191700,603040180,12460,12460,12460,12460,0
|
|
20231020,191600,603040180,12460,12460,12460,12460,0
|
|
20231020,191500,603040180,12460,12460,12460,12460,0
|
|
20231020,191400,603040180,12460,12460,12460,12460,0
|
|
20231020,191300,603040180,12460,12460,12460,12460,0
|
|
20231020,191200,603040180,12460,12460,12460,12460,0
|
|
20231020,191100,603040180,12460,12460,12460,12460,0
|
|
20231020,191000,603040180,12460,12460,12460,12460,0
|
|
20231020,190900,603040180,12460,12460,12460,12460,0
|
|
20231020,190800,603040180,12460,12460,12460,12460,0
|
|
20231020,190700,603040180,12460,12460,12460,12460,0
|
|
20231020,190600,603040180,12460,12460,12460,12460,0
|
|
20231020,190500,603040180,12460,12460,12460,12460,0
|
|
20231020,190400,603040180,12460,12460,12460,12460,0
|
|
20231020,190300,603040180,12460,12460,12460,12460,0
|
|
20231020,190200,603040180,12460,12460,12460,12460,0
|
|
20231020,190100,603040180,12460,12460,12460,12460,0
|
|
20231020,190000,603040180,12460,12460,12460,12460,469
|
|
20231020,185900,603040180,12460,12460,12460,12460,0
|
|
20231020,185800,603040180,12460,12460,12460,12460,0
|
|
20231020,185700,603040180,12460,12460,12460,12460,0
|
|
20231020,185600,603040180,12460,12460,12460,12460,0
|
|
20231020,185500,603040180,12460,12460,12460,12460,0
|
|
20231020,185400,603040180,12460,12460,12460,12460,0
|
|
20231020,185300,603040180,12460,12460,12460,12460,0
|
|
20231020,185200,603040180,12460,12460,12460,12460,0
|
|
20231020,185100,603040180,12460,12460,12460,12460,0
|
|
20231020,185000,603040180,12460,12460,12460,12460,0
|
|
20231020,184900,603040180,12460,12460,12460,12460,0
|
|
20231020,184800,603040180,12460,12460,12460,12460,0
|
|
20231020,184700,603040180,12460,12460,12460,12460,0
|
|
20231020,184600,603040180,12460,12460,12460,12460,0
|
|
20231020,184500,603040180,12460,12460,12460,12460,0
|
|
20231020,184400,603040180,12460,12460,12460,12460,0
|
|
20231020,184300,603040180,12460,12460,12460,12460,0
|
|
20231020,184200,603040180,12460,12460,12460,12460,0
|
|
20231020,184100,603040180,12460,12460,12460,12460,0
|
|
20231020,184000,603040180,12460,12460,12460,12460,0
|
|
20231020,183900,603040180,12460,12460,12460,12460,0
|
|
20231020,183800,603040180,12460,12460,12460,12460,0
|
|
20231020,183700,603040180,12460,12460,12460,12460,0
|
|
20231020,183600,603040180,12460,12460,12460,12460,0
|
|
20231020,183500,603040180,12460,12460,12460,12460,0
|
|
20231020,183400,603040180,12460,12460,12460,12460,0
|
|
20231020,183300,603040180,12460,12460,12460,12460,0
|
|
20231020,183200,603040180,12460,12460,12460,12460,0
|
|
20231020,183100,603040180,12460,12460,12460,12460,0
|
|
20231020,183000,603040180,12460,12460,12460,12460,469
|
|
20231020,182900,603040180,12460,12460,12460,12460,0
|
|
20231020,182800,603040180,12460,12460,12460,12460,0
|
|
20231020,182700,603040180,12460,12460,12460,12460,0
|
|
20231020,182600,603040180,12460,12460,12460,12460,0
|
|
20231020,182500,603040180,12460,12460,12460,12460,0
|
|
20231020,182400,603040180,12460,12460,12460,12460,0
|
|
20231020,182300,603040180,12460,12460,12460,12460,0
|
|
20231020,182200,603040180,12460,12460,12460,12460,0
|
|
20231020,182100,603040180,12460,12460,12460,12460,0
|
|
20231020,182000,603040180,12460,12460,12460,12460,0
|
|
20231020,181900,603040180,12460,12460,12460,12460,0
|
|
20231020,181800,603040180,12460,12460,12460,12460,0
|
|
20231020,181700,603040180,12460,12460,12460,12460,0
|
|
20231020,181600,603040180,12460,12460,12460,12460,0
|
|
20231020,181500,603040180,12460,12460,12460,12460,0
|
|
20231020,181400,603040180,12460,12460,12460,12460,0
|
|
20231020,181300,603040180,12460,12460,12460,12460,0
|
|
20231020,181200,603040180,12460,12460,12460,12460,0
|
|
20231020,181100,603040180,12460,12460,12460,12460,0
|
|
20231020,181000,603040180,12460,12460,12460,12460,0
|
|
20231020,180900,603040180,12460,12460,12460,12460,0
|
|
20231020,180800,603040180,12460,12460,12460,12460,0
|
|
20231020,180700,603040180,12460,12460,12460,12460,0
|
|
20231020,180600,603040180,12460,12460,12460,12460,0
|
|
20231020,180500,603040180,12460,12460,12460,12460,0
|
|
20231020,180400,603040180,12460,12460,12460,12460,0
|
|
20231020,180300,603040180,12460,12460,12460,12460,0
|
|
20231020,180200,603040180,12460,12460,12460,12460,0
|
|
20231020,180100,603040180,12460,12460,12460,12460,0
|
|
20231020,180000,603040180,12460,12460,12460,12460,469
|
|
20231020,175900,603040180,12460,12460,12460,12460,0
|
|
20231020,175800,603040180,12460,12460,12460,12460,0
|
|
20231020,175700,603040180,12460,12460,12460,12460,0
|
|
20231020,175600,603040180,12460,12460,12460,12460,0
|
|
20231020,175500,603040180,12460,12460,12460,12460,0
|
|
20231020,175400,603040180,12460,12460,12460,12460,0
|
|
20231020,175300,603040180,12460,12460,12460,12460,0
|
|
20231020,175200,603040180,12460,12460,12460,12460,0
|
|
20231020,175100,603040180,12460,12460,12460,12460,0
|
|
20231020,175000,603040180,12460,12460,12460,12460,0
|
|
20231020,174900,603040180,12460,12460,12460,12460,0
|
|
20231020,174800,603040180,12460,12460,12460,12460,0
|
|
20231020,174700,603040180,12460,12460,12460,12460,0
|
|
20231020,174600,603040180,12460,12460,12460,12460,0
|
|
20231020,174500,603040180,12460,12460,12460,12460,0
|
|
20231020,174400,603040180,12460,12460,12460,12460,0
|
|
20231020,174300,603040180,12460,12460,12460,12460,0
|
|
20231020,174200,603040180,12460,12460,12460,12460,0
|
|
20231020,174100,603040180,12460,12460,12460,12460,0
|
|
20231020,174000,603040180,12460,12460,12460,12460,0
|
|
20231020,173900,603040180,12460,12460,12460,12460,0
|
|
20231020,173800,603040180,12460,12460,12460,12460,0
|
|
20231020,173700,603040180,12460,12460,12460,12460,0
|
|
20231020,173600,603040180,12460,12460,12460,12460,0
|
|
20231020,173500,603040180,12460,12460,12460,12460,0
|
|
20231020,173400,603040180,12460,12460,12460,12460,0
|
|
20231020,173300,603040180,12460,12460,12460,12460,0
|
|
20231020,173200,603040180,12460,12460,12460,12460,0
|
|
20231020,173100,603040180,12460,12460,12460,12460,0
|
|
20231020,173000,603040180,12460,12460,12460,12460,469
|
|
20231020,172900,603040180,12460,12460,12460,12460,0
|
|
20231020,172800,603040180,12460,12460,12460,12460,0
|
|
20231020,172700,603040180,12460,12460,12460,12460,0
|
|
20231020,172600,603040180,12460,12460,12460,12460,0
|
|
20231020,172500,603040180,12460,12460,12460,12460,0
|
|
20231020,172400,603040180,12460,12460,12460,12460,0
|
|
20231020,172300,603040180,12460,12460,12460,12460,0
|
|
20231020,172200,603040180,12460,12460,12460,12460,0
|
|
20231020,172100,603040180,12460,12460,12460,12460,0
|
|
20231020,172000,603040180,12460,12460,12460,12460,0
|
|
20231020,171900,603040180,12460,12460,12460,12460,0
|
|
20231020,171800,603040180,12460,12460,12460,12460,0
|
|
20231020,171700,603040180,12460,12460,12460,12460,0
|
|
20231020,171600,603040180,12460,12460,12460,12460,0
|
|
20231020,171500,603040180,12460,12460,12460,12460,0
|
|
20231020,171400,603040180,12460,12460,12460,12460,0
|
|
20231020,171300,603040180,12460,12460,12460,12460,0
|
|
20231020,171200,603040180,12460,12460,12460,12460,0
|
|
20231020,171100,603040180,12460,12460,12460,12460,0
|
|
20231020,171000,603040180,12460,12460,12460,12460,0
|
|
20231020,170900,603040180,12460,12460,12460,12460,0
|
|
20231020,170800,603040180,12460,12460,12460,12460,0
|
|
20231020,170700,603040180,12460,12460,12460,12460,0
|
|
20231020,170600,603040180,12460,12460,12460,12460,0
|
|
20231020,170500,603040180,12460,12460,12460,12460,0
|
|
20231020,170400,603040180,12460,12460,12460,12460,0
|
|
20231020,170300,603040180,12460,12460,12460,12460,0
|
|
20231020,170200,603040180,12460,12460,12460,12460,0
|
|
20231020,170100,603040180,12460,12460,12460,12460,0
|
|
20231020,170000,603040180,12460,12460,12460,12460,469
|
|
20231020,165900,603040180,12460,12460,12460,12460,0
|
|
20231020,165800,603040180,12460,12460,12460,12460,0
|
|
20231020,165700,603040180,12460,12460,12460,12460,0
|
|
20231020,165600,603040180,12460,12460,12460,12460,0
|
|
20231020,165500,603040180,12460,12460,12460,12460,0
|
|
20231020,165400,603040180,12460,12460,12460,12460,0
|
|
20231020,165300,603040180,12460,12460,12460,12460,0
|
|
20231020,165200,603040180,12460,12460,12460,12460,0
|
|
20231020,165100,603040180,12460,12460,12460,12460,0
|
|
20231020,165000,603040180,12460,12460,12460,12460,0
|
|
20231020,164900,603040180,12460,12460,12460,12460,0
|
|
20231020,164800,603040180,12460,12460,12460,12460,0
|
|
20231020,164700,603040180,12460,12460,12460,12460,0
|
|
20231020,164600,603040180,12460,12460,12460,12460,0
|
|
20231020,164500,603040180,12460,12460,12460,12460,0
|
|
20231020,164400,603040180,12460,12460,12460,12460,0
|
|
20231020,164300,603040180,12460,12460,12460,12460,0
|
|
20231020,164200,603040180,12460,12460,12460,12460,0
|
|
20231020,164100,603040180,12460,12460,12460,12460,0
|
|
20231020,164000,603040180,12460,12460,12460,12460,0
|
|
20231020,163900,603040180,12460,12460,12460,12460,0
|
|
20231020,163800,603040180,12460,12460,12460,12460,0
|
|
20231020,163700,603040180,12460,12460,12460,12460,0
|
|
20231020,163600,603040180,12460,12460,12460,12460,0
|
|
20231020,163500,603040180,12460,12460,12460,12460,0
|
|
20231020,163400,603040180,12460,12460,12460,12460,0
|
|
20231020,163300,603040180,12460,12460,12460,12460,0
|
|
20231020,163200,603040180,12460,12460,12460,12460,0
|
|
20231020,163100,603040180,12460,12460,12460,12460,0
|
|
20231020,163000,603040180,12460,12460,12460,12460,469
|
|
20231020,162900,603040180,12460,12460,12460,12460,0
|
|
20231020,162800,603040180,12460,12460,12460,12460,0
|
|
20231020,162700,603040180,12460,12460,12460,12460,0
|
|
20231020,162600,603040180,12460,12460,12460,12460,0
|
|
20231020,162500,603040180,12460,12460,12460,12460,0
|
|
20231020,162400,603040180,12460,12460,12460,12460,0
|
|
20231020,162300,603040180,12460,12460,12460,12460,0
|
|
20231020,162200,603040180,12460,12460,12460,12460,0
|
|
20231020,162100,603040180,12460,12460,12460,12460,0
|
|
20231020,162000,603040180,12460,12460,12460,12460,0
|
|
20231020,161900,603040180,12460,12460,12460,12460,0
|
|
20231020,161800,603040180,12460,12460,12460,12460,0
|
|
20231020,161700,603040180,12460,12460,12460,12460,0
|
|
20231020,161600,603040180,12460,12460,12460,12460,0
|
|
20231020,161500,603040180,12460,12460,12460,12460,0
|
|
20231020,161400,603040180,12460,12460,12460,12460,0
|
|
20231020,161300,603040180,12460,12460,12460,12460,0
|
|
20231020,161200,603040180,12460,12460,12460,12460,0
|
|
20231020,161100,603040180,12460,12460,12460,12460,0
|
|
20231020,161000,603040180,12460,12460,12460,12460,0
|
|
20231020,160900,603040180,12460,12460,12460,12460,0
|
|
20231020,160800,603040180,12460,12460,12460,12460,0
|
|
20231020,160700,603040180,12460,12460,12460,12460,0
|
|
20231020,160600,603040180,12460,12460,12460,12460,0
|
|
20231020,160500,603040180,12460,12460,12460,12460,0
|
|
20231020,160400,603040180,12460,12460,12460,12460,0
|
|
20231020,160300,603040180,12460,12460,12460,12460,0
|
|
20231020,160200,603040180,12460,12460,12460,12460,0
|
|
20231020,160100,603040180,12460,12460,12460,12460,0
|
|
20231020,160000,603040180,12460,12460,12460,12460,469
|
|
20231020,155900,603040180,12460,12460,12460,12460,0
|
|
20231020,155800,603040180,12460,12460,12460,12460,0
|
|
20231020,155700,603040180,12460,12460,12460,12460,0
|
|
20231020,155600,603040180,12460,12460,12460,12460,0
|
|
20231020,155500,603040180,12460,12460,12460,12460,0
|
|
20231020,155400,603040180,12460,12460,12460,12460,0
|
|
20231020,155300,603040180,12460,12460,12460,12460,0
|
|
20231020,155200,603040180,12460,12460,12460,12460,0
|
|
20231020,155100,603040180,12460,12460,12460,12460,0
|
|
20231020,155000,603040180,12460,12460,12460,12460,0
|
|
20231020,154900,603040180,12460,12460,12460,12460,0
|
|
20231020,154800,603040180,12460,12460,12460,12460,0
|
|
20231020,154700,603040180,12460,12460,12460,12460,0
|
|
20231020,154600,603040180,12460,12460,12460,12460,0
|
|
20231020,154500,603040180,12460,12460,12460,12460,0
|
|
20231020,154400,603040180,12460,12460,12460,12460,0
|
|
20231020,154300,603040180,12460,12460,12460,12460,0
|
|
20231020,154200,603040180,12460,12460,12460,12460,0
|
|
20231020,154100,603040180,12460,12460,12460,12460,0
|
|
20231020,154000,603040180,12460,12460,12460,12460,0
|
|
20231020,153900,603040180,12460,12460,12460,12460,0
|
|
20231020,153800,603040180,12460,12460,12460,12460,0
|
|
20231020,153700,603040180,12460,12460,12460,12460,0
|
|
20231020,153600,603040180,12460,12460,12460,12460,0
|
|
20231020,153500,603040180,12460,12460,12460,12460,0
|
|
20231020,153400,603040180,12460,12460,12460,12460,0
|
|
20231020,153300,603040180,12460,12460,12460,12460,0
|
|
20231020,153200,603040180,12460,12460,12460,12460,0
|
|
20231020,153100,603040180,12460,12460,12460,12460,0
|
|
20231020,153000,603040180,12460,12460,12460,12460,938
|
|
20231020,152900,597196440,12510,12510,12510,12510,0
|
|
20231020,152800,597196440,12510,12510,12510,12510,0
|
|
20231020,152700,597196440,12510,12510,12510,12510,0
|
|
20231020,152600,597196440,12510,12510,12510,12510,0
|
|
20231020,152500,597196440,12510,12510,12510,12510,0
|
|
20231020,152400,597196440,12510,12510,12510,12510,0
|
|
20231020,152300,597196440,12510,12510,12510,12510,0
|
|
20231020,152200,597196440,12510,12510,12510,12510,0
|
|
20231020,152100,597196440,12510,12510,12510,12510,0
|
|
20231020,152000,597196440,12510,12510,12510,12510,0
|
|
20231020,151900,597196440,12510,12500,12520,12480,605
|
|
20231020,151800,589626230,12510,12510,12510,12510,0
|
|
20231020,151700,589626230,12510,12490,12510,12490,193
|
|
20231020,151600,587214760,12480,12470,12480,12470,260
|
|
20231020,151500,583971020,12460,12460,12460,12450,200
|
|
20231020,151400,581480020,12460,12460,12460,12460,0
|
|
20231020,151300,581480020,12460,12460,12460,12460,2
|
|
20231020,151200,581455100,12460,12460,12460,12460,28
|
|
20231020,151100,581106220,12460,12460,12460,12460,0
|
|
20231020,151000,581106220,12460,12460,12460,12460,2
|
|
20231020,150900,581081300,12440,12440,12440,12440,1
|
|
20231020,150800,581068860,12440,12440,12440,12440,0
|
|
20231020,150700,581068860,12440,12450,12460,12440,491
|
|
20231020,150600,574959900,12450,12450,12450,12450,222
|
|
20231020,150500,572196000,12450,12450,12450,12450,45
|
|
20231020,150400,571635750,12450,12490,12490,12450,269
|
|
20231020,150300,568284280,12500,12500,12500,12500,230
|
|
20231020,150200,565409280,12490,12490,12490,12490,49
|
|
20231020,150100,564797270,12500,12510,12510,12500,75
|
|
20231020,150000,563859420,12510,12510,12510,12500,657
|
|
20231020,145900,555646450,12520,12520,12520,12520,44
|
|
20231020,145800,555095570,12500,12500,12500,12500,0
|
|
20231020,145700,555095570,12500,12520,12520,12500,719
|
|
20231020,145600,546095800,12520,12520,12520,12520,0
|
|
20231020,145500,546095800,12520,12520,12520,12520,165
|
|
20231020,145400,544030000,12520,12520,12520,12520,0
|
|
20231020,145300,544030000,12520,12520,12520,12520,0
|
|
20231020,145200,544030000,12520,12520,12520,12520,70
|
|
20231020,145100,543153600,12520,12520,12520,12520,0
|
|
20231020,145000,543153600,12520,12520,12520,12520,0
|
|
20231020,144900,543153600,12520,12520,12520,12520,0
|
|
20231020,144800,543153600,12520,12520,12520,12520,16
|
|
20231020,144700,542953280,12520,12520,12520,12520,0
|
|
20231020,144600,542953280,12520,12530,12530,12520,50
|
|
20231020,144500,542327230,12530,12530,12530,12530,0
|
|
20231020,144400,542327230,12530,12530,12530,12530,0
|
|
20231020,144300,542327230,12530,12530,12530,12530,47
|
|
20231020,144200,541738320,12530,12530,12530,12530,0
|
|
20231020,144100,541738320,12530,12530,12530,12530,33
|
|
20231020,144000,541324830,12610,12610,12610,12610,0
|
|
20231020,143900,541324830,12610,12610,12610,12610,2
|
|
20231020,143800,541299610,12610,12610,12610,12610,14
|
|
20231020,143700,541123070,12610,12610,12610,12610,10
|
|
20231020,143600,540996970,12520,12520,12520,12520,0
|
|
20231020,143500,540996970,12520,12520,12520,12520,0
|
|
20231020,143400,540996970,12520,12520,12520,12520,0
|
|
20231020,143300,540996970,12520,12540,12540,12520,200
|
|
20231020,143200,538491580,12660,12660,12660,12660,0
|
|
20231020,143100,538491580,12660,12650,12660,12650,200
|
|
20231020,143000,535961290,12520,12520,12520,12520,0
|
|
20231020,142900,535961290,12520,12540,12540,12520,200
|
|
20231020,142800,533456240,12540,12540,12540,12540,0
|
|
20231020,142700,533456240,12540,12540,12540,12540,0
|
|
20231020,142600,533456240,12540,12540,12540,12540,0
|
|
20231020,142500,533456240,12540,12540,12540,12540,4
|
|
20231020,142400,533406080,12540,12540,12540,12540,0
|
|
20231020,142300,533406080,12540,12540,12540,12540,0
|
|
20231020,142200,533406080,12540,12540,12540,12540,0
|
|
20231020,142100,533406080,12540,12540,12540,12540,0
|
|
20231020,142000,533406080,12540,12540,12540,12540,1
|
|
20231020,141900,533393540,12650,12650,12650,12650,0
|
|
20231020,141800,533393540,12650,12650,12650,12650,1
|
|
20231020,141700,533380890,12650,12650,12650,12650,0
|
|
20231020,141600,533380890,12650,12650,12650,12650,0
|
|
20231020,141500,533380890,12650,12530,12650,12530,8
|
|
20231020,141400,533280530,12530,12530,12530,12530,0
|
|
20231020,141300,533280530,12530,12540,12540,12530,50
|
|
20231020,141200,532653560,12520,12520,12520,12520,0
|
|
20231020,141100,532653560,12520,12520,12520,12520,0
|
|
20231020,141000,532653560,12520,12590,12590,12520,650
|
|
20231020,140900,524497600,12570,12570,12570,12570,0
|
|
20231020,140800,524497600,12570,12570,12570,12570,0
|
|
20231020,140700,524497600,12570,12570,12570,12570,0
|
|
20231020,140600,524497600,12570,12570,12570,12570,0
|
|
20231020,140500,524497600,12570,12590,12590,12570,55
|
|
20231020,140400,523806220,12590,12580,12590,12580,121
|
|
20231020,140300,522283830,12590,12590,12590,12590,4
|
|
20231020,140200,522233470,12590,12610,12610,12590,24
|
|
20231020,140100,521931280,12590,12590,12590,12590,0
|
|
20231020,140000,521931280,12590,12630,12630,12590,20
|
|
20231020,135900,521679270,12590,12590,12590,12590,0
|
|
20231020,135800,521679270,12590,12590,12590,12590,0
|
|
20231020,135700,521679270,12590,12590,12590,12590,0
|
|
20231020,135600,521679270,12590,12600,12600,12590,56
|
|
20231020,135500,520973690,12600,12640,12640,12600,95
|
|
20231020,135400,519776600,12640,12640,12640,12640,0
|
|
20231020,135300,519776600,12640,12640,12640,12640,592
|
|
20231020,135200,512293720,12640,12660,12660,12640,50
|
|
20231020,135100,511661680,12640,12640,12640,12640,0
|
|
20231020,135000,511661680,12640,12640,12640,12640,0
|
|
20231020,134900,511661680,12640,12660,12660,12640,75
|
|
20231020,134800,510712960,12640,12640,12640,12640,0
|
|
20231020,134700,510712960,12640,12640,12640,12640,0
|
|
20231020,134600,510712960,12640,12640,12640,12640,0
|
|
20231020,134500,510712960,12640,12640,12640,12640,0
|
|
20231020,134400,510712960,12640,12640,12640,12640,0
|
|
20231020,134300,510712960,12640,12640,12640,12640,0
|
|
20231020,134200,510712960,12640,12640,12640,12640,0
|
|
20231020,134100,510712960,12640,12640,12640,12640,0
|
|
20231020,134000,510712960,12640,12640,12640,12640,0
|
|
20231020,133900,510712960,12640,12640,12640,12640,0
|
|
20231020,133800,510712960,12640,12640,12640,12640,40
|
|
20231020,133700,510207360,12640,12640,12640,12640,0
|
|
20231020,133600,510207360,12640,12660,12660,12640,21
|
|
20231020,133500,509941600,12640,12640,12640,12640,0
|
|
20231020,133400,509941600,12640,12640,12640,12640,50
|
|
20231020,133300,509309600,12640,12640,12640,12640,25
|
|
20231020,133200,508993600,12640,12650,12650,12640,195
|
|
20231020,133100,506527900,12640,12640,12640,12640,0
|
|
20231020,133000,506527900,12640,12640,12640,12640,0
|
|
20231020,132900,506527900,12640,12640,12640,12640,0
|
|
20231020,132800,506527900,12640,12640,12640,12640,16
|
|
20231020,132700,506325660,12650,12650,12650,12650,2
|
|
20231020,132600,506300360,12650,12650,12650,12650,0
|
|
20231020,132500,506300360,12650,12650,12650,12650,0
|
|
20231020,132400,506300360,12650,12650,12650,12650,79
|
|
20231020,132300,505301010,12650,12650,12650,12650,0
|
|
20231020,132200,505301010,12650,12650,12650,12650,0
|
|
20231020,132100,505301010,12650,12650,12650,12650,0
|
|
20231020,132000,505301010,12650,12650,12650,12650,0
|
|
20231020,131900,505301010,12650,12650,12650,12650,0
|
|
20231020,131800,505301010,12650,12650,12650,12650,0
|
|
20231020,131700,505301010,12650,12620,12650,12620,5
|
|
20231020,131600,505237840,12600,12600,12600,12600,0
|
|
20231020,131500,505237840,12600,12620,12620,12600,16
|
|
20231020,131400,505036080,12600,12600,12600,12600,0
|
|
20231020,131300,505036080,12600,12600,12600,12600,3
|
|
20231020,131200,504998280,12600,12600,12600,12600,0
|
|
20231020,131100,504998280,12600,12600,12600,12600,0
|
|
20231020,131000,504998280,12600,12600,12600,12600,0
|
|
20231020,130900,504998280,12600,12600,12600,12600,0
|
|
20231020,130800,504998280,12600,12600,12600,12600,0
|
|
20231020,130700,504998280,12600,12570,12600,12570,1195
|
|
20231020,130600,489958610,12560,12560,12560,12560,181
|
|
20231020,130500,487685250,12520,12520,12520,12520,0
|
|
20231020,130400,487685250,12520,12520,12520,12520,0
|
|
20231020,130300,487685250,12520,12520,12520,12520,0
|
|
20231020,130200,487685250,12520,12520,12520,12520,0
|
|
20231020,130100,487685250,12520,12520,12520,12520,9
|
|
20231020,130000,487572570,12510,12510,12510,12510,0
|
|
20231020,125900,487572570,12510,12510,12510,12510,0
|
|
20231020,125800,487572570,12510,12510,12510,12510,200
|
|
20231020,125700,485070570,12510,12520,12520,12510,300
|
|
20231020,125600,481315480,12520,12530,12530,12520,119
|
|
20231020,125500,479824660,12560,12560,12560,12560,0
|
|
20231020,125400,479824660,12560,12560,12560,12560,1
|
|
20231020,125300,479812100,12560,12560,12560,12560,0
|
|
20231020,125200,479812100,12560,12560,12560,12560,50
|
|
20231020,125100,479184100,12560,12560,12560,12560,10
|
|
20231020,125000,479058500,12520,12520,12520,12520,0
|
|
20231020,124900,479058500,12520,12520,12520,12520,0
|
|
20231020,124800,479058500,12520,12530,12530,12520,11
|
|
20231020,124700,478920770,12560,12560,12560,12560,0
|
|
20231020,124600,478920770,12560,12560,12560,12560,8
|
|
20231020,124500,478820290,12570,12570,12570,12570,0
|
|
20231020,124400,478820290,12570,12570,12570,12570,0
|
|
20231020,124300,478820290,12570,12570,12570,12570,100
|
|
20231020,124200,477563290,12570,12570,12570,12570,0
|
|
20231020,124100,477563290,12570,12570,12570,12570,0
|
|
20231020,124000,477563290,12570,12570,12570,12570,0
|
|
20231020,123900,477563290,12570,12570,12570,12570,0
|
|
20231020,123800,477563290,12570,12570,12570,12570,0
|
|
20231020,123700,477563290,12570,12570,12570,12570,10
|
|
20231020,123600,477437590,12570,12570,12570,12570,0
|
|
20231020,123500,477437590,12570,12570,12570,12570,0
|
|
20231020,123400,477437590,12570,12570,12570,12570,0
|
|
20231020,123300,477437590,12570,12570,12570,12570,0
|
|
20231020,123200,477437590,12570,12570,12570,12570,0
|
|
20231020,123100,477437590,12570,12570,12570,12570,0
|
|
20231020,123000,477437590,12570,12520,12570,12520,31
|
|
20231020,122900,477049420,12520,12520,12520,12520,0
|
|
20231020,122800,477049420,12520,12520,12520,12520,0
|
|
20231020,122700,477049420,12520,12520,12520,12520,0
|
|
20231020,122600,477049420,12520,12520,12520,12520,0
|
|
20231020,122500,477049420,12520,12520,12520,12520,10
|
|
20231020,122400,476924220,12510,12510,12510,12510,0
|
|
20231020,122300,476924220,12510,12510,12510,12510,0
|
|
20231020,122200,476924220,12510,12510,12510,12510,0
|
|
20231020,122100,476924220,12510,12510,12510,12510,0
|
|
20231020,122000,476924220,12510,12510,12510,12510,0
|
|
20231020,121900,476924220,12510,12520,12520,12510,10
|
|
20231020,121800,476799090,12580,12580,12580,12580,0
|
|
20231020,121700,476799090,12580,12580,12580,12580,0
|
|
20231020,121600,476799090,12580,12580,12580,12580,0
|
|
20231020,121500,476799090,12580,12570,12580,12570,100
|
|
20231020,121400,475541880,12510,12510,12510,12510,0
|
|
20231020,121300,475541880,12510,12510,12510,12510,0
|
|
20231020,121200,475541880,12510,12510,12510,12510,0
|
|
20231020,121100,475541880,12510,12510,12510,12510,0
|
|
20231020,121000,475541880,12510,12510,12510,12510,0
|
|
20231020,120900,475541880,12510,12510,12510,12510,0
|
|
20231020,120800,475541880,12510,12540,12540,12510,50
|
|
20231020,120700,474915500,12540,12540,12540,12540,4
|
|
20231020,120600,474865340,12570,12570,12570,12570,20
|
|
20231020,120500,474613940,12570,12570,12570,12570,50
|
|
20231020,120400,473985440,12570,12570,12570,12570,20
|
|
20231020,120300,473734040,12510,12510,12510,12510,0
|
|
20231020,120200,473734040,12510,12510,12510,12510,0
|
|
20231020,120100,473734040,12510,12510,12510,12510,0
|
|
20231020,120000,473734040,12510,12510,12510,12510,0
|
|
20231020,115900,473734040,12510,12510,12510,12510,51
|
|
20231020,115800,473096030,12510,12510,12510,12510,0
|
|
20231020,115700,473096030,12510,12510,12510,12510,700
|
|
20231020,115600,464339030,12510,12510,12510,12510,0
|
|
20231020,115500,464339030,12510,12510,12510,12510,0
|
|
20231020,115400,464339030,12510,12500,12510,12500,720
|
|
20231020,115300,455338760,12490,12480,12490,12480,69
|
|
20231020,115200,454476960,12470,12470,12470,12470,210
|
|
20231020,115100,451858260,12450,12450,12450,12450,1
|
|
20231020,115000,451845810,12450,12450,12450,12450,505
|
|
20231020,114900,445558560,12450,12450,12450,12450,0
|
|
20231020,114800,445558560,12450,12450,12450,12450,0
|
|
20231020,114700,445558560,12450,12450,12450,12450,0
|
|
20231020,114600,445558560,12450,12450,12450,12450,0
|
|
20231020,114500,445558560,12450,12450,12450,12450,250
|
|
20231020,114400,442446060,12450,12440,12450,12440,528
|
|
20231020,114300,435876120,12440,12440,12440,12440,8
|
|
20231020,114200,435776600,12440,12440,12440,12440,30
|
|
20231020,114100,435403400,12440,12450,12450,12440,54
|
|
20231020,114000,434731110,12470,12470,12470,12470,0
|
|
20231020,113900,434731110,12470,12470,12470,12470,0
|
|
20231020,113800,434731110,12470,12470,12470,12470,0
|
|
20231020,113700,434731110,12470,12470,12470,12470,0
|
|
20231020,113600,434731110,12470,12470,12470,12470,0
|
|
20231020,113500,434731110,12470,12470,12470,12470,3
|
|
20231020,113400,434693700,12440,12440,12440,12440,0
|
|
20231020,113300,434693700,12440,12440,12440,12440,1
|
|
20231020,113200,434681260,12430,12430,12430,12430,294
|
|
20231020,113100,431026840,12430,12430,12430,12430,48
|
|
20231020,113000,430430200,12430,12430,12430,12430,0
|
|
20231020,112900,430430200,12430,12460,12460,12430,951
|
|
20231020,112800,418589180,12470,12470,12470,12470,7
|
|
20231020,112700,418501890,12490,12490,12490,12490,0
|
|
20231020,112600,418501890,12490,12490,12490,12490,0
|
|
20231020,112500,418501890,12490,12490,12490,12490,81
|
|
20231020,112400,417490200,12470,12500,12500,12470,106
|
|
20231020,112300,416167600,12500,12500,12500,12500,0
|
|
20231020,112200,416167600,12500,12500,12500,12500,4
|
|
20231020,112100,416117600,12460,12460,12460,12460,72
|
|
20231020,112000,415220480,12460,12460,12460,12460,150
|
|
20231020,111900,413351480,12460,12470,12470,12460,418
|
|
20231020,111800,408141080,12450,12450,12450,12450,0
|
|
20231020,111700,408141080,12450,12450,12450,12450,381
|
|
20231020,111600,403397630,12460,12500,12500,12460,502
|
|
20231020,111500,397142670,12500,12500,12500,12500,50
|
|
20231020,111400,396517670,12480,12480,12480,12480,0
|
|
20231020,111300,396517670,12480,12480,12480,12480,0
|
|
20231020,111200,396517670,12480,12480,12480,12480,0
|
|
20231020,111100,396517670,12480,12480,12480,12480,0
|
|
20231020,111000,396517670,12480,12480,12480,12480,372
|
|
20231020,110900,391875110,12480,12480,12480,12480,0
|
|
20231020,110800,391875110,12480,12480,12480,12480,0
|
|
20231020,110700,391875110,12480,12480,12480,12480,0
|
|
20231020,110600,391875110,12480,12480,12480,12480,0
|
|
20231020,110500,391875110,12480,12480,12480,12480,210
|
|
20231020,110400,389254310,12450,12450,12450,12450,153
|
|
20231020,110300,387349460,12440,12440,12440,12440,70
|
|
20231020,110200,386478660,12430,12430,12430,12430,0
|
|
20231020,110100,386478660,12430,12430,12430,12430,1
|
|
20231020,110000,386466230,12460,12470,12470,12460,67
|
|
20231020,105900,385630910,12470,12470,12470,12470,0
|
|
20231020,105800,385630910,12470,12470,12470,12470,94
|
|
20231020,105700,384458730,12480,12480,12480,12480,12
|
|
20231020,105600,384308970,12470,12470,12470,12470,0
|
|
20231020,105500,384308970,12470,12520,12520,12470,10
|
|
20231020,105400,384184170,12540,12540,12540,12540,97
|
|
20231020,105300,382967790,12540,12540,12540,12540,0
|
|
20231020,105200,382967790,12540,12540,12540,12540,0
|
|
20231020,105100,382967790,12540,12540,12540,12540,0
|
|
20231020,105000,382967790,12540,12540,12540,12540,3
|
|
20231020,104900,382930170,12540,12540,12540,12540,10
|
|
20231020,104800,382804770,12550,12550,12550,12550,0
|
|
20231020,104700,382804770,12550,12550,12550,12550,0
|
|
20231020,104600,382804770,12550,12550,12550,12550,0
|
|
20231020,104500,382804770,12550,12550,12550,12550,0
|
|
20231020,104400,382804770,12550,12550,12550,12550,0
|
|
20231020,104300,382804770,12550,12550,12550,12550,0
|
|
20231020,104200,382804770,12550,12550,12550,12550,30
|
|
20231020,104100,382428270,12550,12550,12550,12550,1
|
|
20231020,104000,382415720,12500,12500,12500,12500,7
|
|
20231020,103900,382328220,12500,12500,12500,12500,0
|
|
20231020,103800,382328220,12500,12500,12500,12500,0
|
|
20231020,103700,382328220,12500,12500,12500,12500,0
|
|
20231020,103600,382328220,12500,12500,12500,12500,1
|
|
20231020,103500,382315720,12590,12590,12590,12590,255
|
|
20231020,103400,379105270,12590,12590,12590,12590,0
|
|
20231020,103300,379105270,12590,12590,12590,12590,3
|
|
20231020,103200,379067500,12460,12460,12460,12460,10
|
|
20231020,103100,378942900,12590,12590,12590,12590,0
|
|
20231020,103000,378942900,12590,12590,12590,12590,17
|
|
20231020,102900,378728870,12590,12590,12590,12590,21
|
|
20231020,102800,378464480,12460,12460,12510,12460,681
|
|
20231020,102700,369957960,12460,12460,12460,12400,43
|
|
20231020,102600,369422780,12470,12470,12470,12470,17
|
|
20231020,102500,369210790,12470,12460,12470,12390,147
|
|
20231020,102400,367380270,12440,12460,12460,12440,27
|
|
20231020,102300,367044050,12460,12460,12460,12460,22
|
|
20231020,102200,366769930,12470,12470,12470,12470,57
|
|
20231020,102100,366059140,12470,12440,12470,12440,1171
|
|
20231020,102000,351486310,12440,12440,12440,12440,27
|
|
20231020,101900,351150430,12440,12440,12440,12440,27
|
|
20231020,101800,350814550,12440,12440,12440,12440,33
|
|
20231020,101700,350404030,12440,12440,12440,12440,17
|
|
20231020,101600,350192550,12440,12440,12440,12440,16
|
|
20231020,101500,349993510,12440,12440,12440,12440,34
|
|
20231020,101400,349570550,12440,12440,12440,12440,16
|
|
20231020,101300,349371510,12430,12430,12430,12430,18
|
|
20231020,101200,349147770,12430,12440,12440,12430,33
|
|
20231020,101100,348737420,12430,12430,12430,12430,17
|
|
20231020,101000,348526110,12340,12430,12430,12340,38
|
|
20231020,100900,348055660,12340,12440,12440,12340,82
|
|
20231020,100800,347040640,12330,12340,12350,12330,402
|
|
20231020,100700,342076050,12340,12340,12340,12320,292
|
|
20231020,100600,338475870,12350,12350,12350,12350,1
|
|
20231020,100500,338463520,12320,12350,12350,12320,287
|
|
20231020,100400,334921940,12350,12350,12350,12350,0
|
|
20231020,100300,334921940,12350,12410,12410,12350,44
|
|
20231020,100200,334377430,12450,12450,12450,12450,0
|
|
20231020,100100,334377430,12450,12350,12450,12350,10
|
|
20231020,100000,334253830,12350,12350,12350,12350,40
|
|
20231020,095900,333759830,12350,12380,12380,12350,201
|
|
20231020,095800,331274190,12450,12450,12450,12450,10
|
|
20231020,095700,331149690,12480,12480,12480,12480,20
|
|
20231020,095600,330900090,12490,12480,12490,12480,7
|
|
20231020,095500,330812710,12370,12370,12370,12370,46
|
|
20231020,095400,330243690,12370,12390,12390,12320,1434
|
|
20231020,095300,312535160,12390,12390,12390,12380,7
|
|
20231020,095200,312448460,12390,12390,12390,12390,300
|
|
20231020,095100,308731460,12390,12390,12390,12390,159
|
|
20231020,095000,306761450,12390,12390,12390,12390,203
|
|
20231020,094900,304246280,12390,12390,12390,12390,394
|
|
20231020,094800,299364620,12390,12410,12410,12390,140
|
|
20231020,094700,297629780,12410,12410,12410,12410,109
|
|
20231020,094600,296277090,12410,12510,12510,12400,226
|
|
20231020,094500,293472350,12520,12520,12520,12520,25
|
|
20231020,094400,293159350,12510,12510,12510,12510,3
|
|
20231020,094300,293121820,12520,12430,12520,12430,77
|
|
20231020,094200,292162850,12450,12450,12450,12450,7
|
|
20231020,094100,292075700,12460,12460,12460,12460,74
|
|
20231020,094000,291153660,12460,12460,12460,12460,62
|
|
20231020,093900,290381140,12460,12460,12520,12460,44
|
|
20231020,093800,289832130,12460,12460,12460,12460,35
|
|
20231020,093700,289396030,12360,12440,12440,12360,19
|
|
20231020,093600,289160350,12360,12450,12460,12360,99
|
|
20231020,093500,287935230,12350,12460,12460,12350,173
|
|
20231020,093400,285797770,12470,12470,12470,12470,1
|
|
20231020,093300,285785300,12340,12390,12390,12340,503
|
|
20231020,093200,279571420,12390,12400,12400,12390,131
|
|
20231020,093100,277947850,12490,12490,12490,12490,1
|
|
20231020,093000,277935360,12390,12500,12500,12390,173
|
|
20231020,092900,275788430,12390,12500,12500,12390,336
|
|
20231020,092800,271619170,12500,12500,12500,12490,86
|
|
20231020,092700,270544490,12520,12580,12580,12520,121
|
|
20231020,092600,269027980,12590,12530,12590,12520,465
|
|
20231020,092500,263199140,12530,12410,12530,12410,2367
|
|
20231020,092400,233687750,12410,12460,12460,12410,79
|
|
20231020,092300,232705410,12460,12470,12470,12460,57
|
|
20231020,092200,231994990,12470,12470,12470,12470,889
|
|
20231020,092100,220909160,12400,12390,12400,12390,928
|
|
20231020,092000,209407300,12390,12400,12400,12320,2051
|
|
20231020,091900,183987140,12400,12420,12480,12400,509
|
|
20231020,091800,177669610,12420,12530,12530,12420,266
|
|
20231020,091700,174354430,12530,12430,12530,12430,774
|
|
20231020,091600,164732610,12430,12410,12430,12410,142
|
|
20231020,091500,162970110,12410,12390,12410,12390,320
|
|
20231020,091400,159004970,12330,12420,12420,12320,551
|
|
20231020,091300,152208530,12420,12340,12420,12310,1398
|
|
20231020,091200,134959160,12320,12440,12440,12300,5850
|
|
20231020,091100,62920840,12480,12480,12480,12440,606
|
|
20231020,091000,55379050,12480,12550,12550,12480,1455
|
|
20231020,090900,37173810,12550,12580,12580,12550,244
|
|
20231020,090800,34111080,12600,12640,12640,12590,394
|
|
20231020,090700,29144390,12640,12650,12660,12640,20
|
|
20231020,090600,28891470,12650,12700,12700,12650,605
|
|
20231020,090500,21221770,12730,12750,12750,12710,119
|
|
20231020,090400,19706870,12750,12790,12790,12750,182
|
|
20231020,090300,17381710,12780,12780,12780,12780,10
|
|
20231020,090200,17253910,12800,12780,12800,12780,54
|
|
20231020,090100,16563530,12810,12820,12820,12800,49
|
|
20231020,090000,15936090,12810,12810,12810,12810,1241
|