681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201800,475390860,10510,10510,10510,10510,888
|
|
20231016,201700,475390860,10510,10510,10510,10510,0
|
|
20231016,201600,475390860,10510,10510,10510,10510,0
|
|
20231016,201500,475390860,10510,10510,10510,10510,0
|
|
20231016,201400,475390860,10510,10510,10510,10510,0
|
|
20231016,201300,475390860,10510,10510,10510,10510,0
|
|
20231016,201200,475390860,10510,10510,10510,10510,0
|
|
20231016,201100,475390860,10510,10510,10510,10510,0
|
|
20231016,201000,475390860,10510,10510,10510,10510,0
|
|
20231016,200900,475390860,10510,10510,10510,10510,0
|
|
20231016,200800,475390860,10510,10510,10510,10510,0
|
|
20231016,200700,475390860,10510,10510,10510,10510,0
|
|
20231016,200600,475390860,10510,10510,10510,10510,0
|
|
20231016,200500,475390860,10510,10510,10510,10510,0
|
|
20231016,200400,475390860,10510,10510,10510,10510,0
|
|
20231016,200300,475390860,10510,10510,10510,10510,0
|
|
20231016,200200,475390860,10510,10510,10510,10510,0
|
|
20231016,200100,475390860,10510,10510,10510,10510,0
|
|
20231016,200000,475390860,10510,10510,10510,10510,0
|
|
20231016,195900,475390860,10510,10510,10510,10510,0
|
|
20231016,195800,475390860,10510,10510,10510,10510,0
|
|
20231016,195700,475390860,10510,10510,10510,10510,0
|
|
20231016,195600,475390860,10510,10510,10510,10510,0
|
|
20231016,195500,475390860,10510,10510,10510,10510,0
|
|
20231016,195400,475390860,10510,10510,10510,10510,0
|
|
20231016,195300,475390860,10510,10510,10510,10510,0
|
|
20231016,195200,475390860,10510,10510,10510,10510,0
|
|
20231016,195100,475390860,10510,10510,10510,10510,0
|
|
20231016,195000,475390860,10510,10510,10510,10510,0
|
|
20231016,194900,475390860,10510,10510,10510,10510,0
|
|
20231016,194800,475390860,10510,10510,10510,10510,888
|
|
20231016,194700,475390860,10510,10510,10510,10510,0
|
|
20231016,194600,475390860,10510,10510,10510,10510,0
|
|
20231016,194500,475390860,10510,10510,10510,10510,0
|
|
20231016,194400,475390860,10510,10510,10510,10510,0
|
|
20231016,194300,475390860,10510,10510,10510,10510,0
|
|
20231016,194200,475390860,10510,10510,10510,10510,0
|
|
20231016,194100,475390860,10510,10510,10510,10510,0
|
|
20231016,194000,475390860,10510,10510,10510,10510,0
|
|
20231016,193900,475390860,10510,10510,10510,10510,0
|
|
20231016,193800,475390860,10510,10510,10510,10510,0
|
|
20231016,193700,475390860,10510,10510,10510,10510,0
|
|
20231016,193600,475390860,10510,10510,10510,10510,0
|
|
20231016,193500,475390860,10510,10510,10510,10510,0
|
|
20231016,193400,475390860,10510,10510,10510,10510,0
|
|
20231016,193300,475390860,10510,10510,10510,10510,0
|
|
20231016,193200,475390860,10510,10510,10510,10510,0
|
|
20231016,193100,475390860,10510,10510,10510,10510,0
|
|
20231016,193000,475390860,10510,10510,10510,10510,0
|
|
20231016,192900,475390860,10510,10510,10510,10510,0
|
|
20231016,192800,475390860,10510,10510,10510,10510,0
|
|
20231016,192700,475390860,10510,10510,10510,10510,0
|
|
20231016,192600,475390860,10510,10510,10510,10510,0
|
|
20231016,192500,475390860,10510,10510,10510,10510,0
|
|
20231016,192400,475390860,10510,10510,10510,10510,0
|
|
20231016,192300,475390860,10510,10510,10510,10510,0
|
|
20231016,192200,475390860,10510,10510,10510,10510,0
|
|
20231016,192100,475390860,10510,10510,10510,10510,0
|
|
20231016,192000,475390860,10510,10510,10510,10510,0
|
|
20231016,191900,475390860,10510,10510,10510,10510,0
|
|
20231016,191800,475390860,10510,10510,10510,10510,888
|
|
20231016,191700,475390860,10510,10510,10510,10510,0
|
|
20231016,191600,475390860,10510,10510,10510,10510,0
|
|
20231016,191500,475390860,10510,10510,10510,10510,0
|
|
20231016,191400,475390860,10510,10510,10510,10510,0
|
|
20231016,191300,475390860,10510,10510,10510,10510,0
|
|
20231016,191200,475390860,10510,10510,10510,10510,0
|
|
20231016,191100,475390860,10510,10510,10510,10510,0
|
|
20231016,191000,475390860,10510,10510,10510,10510,0
|
|
20231016,190900,475390860,10510,10510,10510,10510,0
|
|
20231016,190800,475390860,10510,10510,10510,10510,0
|
|
20231016,190700,475390860,10510,10510,10510,10510,0
|
|
20231016,190600,475390860,10510,10510,10510,10510,0
|
|
20231016,190500,475390860,10510,10510,10510,10510,0
|
|
20231016,190400,475390860,10510,10510,10510,10510,0
|
|
20231016,190300,475390860,10510,10510,10510,10510,0
|
|
20231016,190200,475390860,10510,10510,10510,10510,0
|
|
20231016,190100,475390860,10510,10510,10510,10510,0
|
|
20231016,190000,475390860,10510,10510,10510,10510,0
|
|
20231016,185900,475390860,10510,10510,10510,10510,0
|
|
20231016,185800,475390860,10510,10510,10510,10510,0
|
|
20231016,185700,475390860,10510,10510,10510,10510,0
|
|
20231016,185600,475390860,10510,10510,10510,10510,0
|
|
20231016,185500,475390860,10510,10510,10510,10510,0
|
|
20231016,185400,475390860,10510,10510,10510,10510,0
|
|
20231016,185300,475390860,10510,10510,10510,10510,0
|
|
20231016,185200,475390860,10510,10510,10510,10510,0
|
|
20231016,185100,475390860,10510,10510,10510,10510,0
|
|
20231016,185000,475390860,10510,10510,10510,10510,0
|
|
20231016,184900,475390860,10510,10510,10510,10510,0
|
|
20231016,184800,475390860,10510,10510,10510,10510,888
|
|
20231016,184700,475390860,10510,10510,10510,10510,0
|
|
20231016,184600,475390860,10510,10510,10510,10510,0
|
|
20231016,184500,475390860,10510,10510,10510,10510,0
|
|
20231016,184400,475390860,10510,10510,10510,10510,0
|
|
20231016,184300,475390860,10510,10510,10510,10510,0
|
|
20231016,184200,475390860,10510,10510,10510,10510,0
|
|
20231016,184100,475390860,10510,10510,10510,10510,0
|
|
20231016,184000,475390860,10510,10510,10510,10510,0
|
|
20231016,183900,475390860,10510,10510,10510,10510,0
|
|
20231016,183800,475390860,10510,10510,10510,10510,0
|
|
20231016,183700,475390860,10510,10510,10510,10510,0
|
|
20231016,183600,475390860,10510,10510,10510,10510,0
|
|
20231016,183500,475390860,10510,10510,10510,10510,0
|
|
20231016,183400,475390860,10510,10510,10510,10510,0
|
|
20231016,183300,475390860,10510,10510,10510,10510,0
|
|
20231016,183200,475390860,10510,10510,10510,10510,0
|
|
20231016,183100,475390860,10510,10510,10510,10510,0
|
|
20231016,183000,475390860,10510,10510,10510,10510,0
|
|
20231016,182900,475390860,10510,10510,10510,10510,0
|
|
20231016,182800,475390860,10510,10510,10510,10510,0
|
|
20231016,182700,475390860,10510,10510,10510,10510,0
|
|
20231016,182600,475390860,10510,10510,10510,10510,0
|
|
20231016,182500,475390860,10510,10510,10510,10510,0
|
|
20231016,182400,475390860,10510,10510,10510,10510,0
|
|
20231016,182300,475390860,10510,10510,10510,10510,0
|
|
20231016,182200,475390860,10510,10510,10510,10510,0
|
|
20231016,182100,475390860,10510,10510,10510,10510,0
|
|
20231016,182000,475390860,10510,10510,10510,10510,0
|
|
20231016,181900,475390860,10510,10510,10510,10510,0
|
|
20231016,181800,475390860,10510,10510,10510,10510,888
|
|
20231016,181700,475390860,10510,10510,10510,10510,0
|
|
20231016,181600,475390860,10510,10510,10510,10510,0
|
|
20231016,181500,475390860,10510,10510,10510,10510,0
|
|
20231016,181400,475390860,10510,10510,10510,10510,0
|
|
20231016,181300,475390860,10510,10510,10510,10510,0
|
|
20231016,181200,475390860,10510,10510,10510,10510,0
|
|
20231016,181100,475390860,10510,10510,10510,10510,0
|
|
20231016,181000,475390860,10510,10510,10510,10510,0
|
|
20231016,180900,475390860,10510,10510,10510,10510,0
|
|
20231016,180800,475390860,10510,10510,10510,10510,0
|
|
20231016,180700,475390860,10510,10510,10510,10510,0
|
|
20231016,180600,475390860,10510,10510,10510,10510,0
|
|
20231016,180500,475390860,10510,10510,10510,10510,0
|
|
20231016,180400,475390860,10510,10510,10510,10510,0
|
|
20231016,180300,475390860,10510,10510,10510,10510,0
|
|
20231016,180200,475390860,10510,10510,10510,10510,0
|
|
20231016,180100,475390860,10510,10510,10510,10510,0
|
|
20231016,180000,475390860,10510,10510,10510,10510,0
|
|
20231016,175900,475390860,10510,10510,10510,10510,0
|
|
20231016,175800,475390860,10510,10510,10510,10510,0
|
|
20231016,175700,475390860,10510,10510,10510,10510,0
|
|
20231016,175600,475390860,10510,10510,10510,10510,0
|
|
20231016,175500,475390860,10510,10510,10510,10510,0
|
|
20231016,175400,475390860,10510,10510,10510,10510,0
|
|
20231016,175300,475390860,10510,10510,10510,10510,0
|
|
20231016,175200,475390860,10510,10510,10510,10510,0
|
|
20231016,175100,475390860,10510,10510,10510,10510,0
|
|
20231016,175000,475390860,10510,10510,10510,10510,0
|
|
20231016,174900,475390860,10510,10510,10510,10510,0
|
|
20231016,174800,475390860,10510,10510,10510,10510,888
|
|
20231016,174700,475390860,10510,10510,10510,10510,0
|
|
20231016,174600,475390860,10510,10510,10510,10510,0
|
|
20231016,174500,475390860,10510,10510,10510,10510,0
|
|
20231016,174400,475390860,10510,10510,10510,10510,0
|
|
20231016,174300,475390860,10510,10510,10510,10510,0
|
|
20231016,174200,475390860,10510,10510,10510,10510,0
|
|
20231016,174100,475390860,10510,10510,10510,10510,0
|
|
20231016,174000,475390860,10510,10510,10510,10510,0
|
|
20231016,173900,475390860,10510,10510,10510,10510,0
|
|
20231016,173800,475390860,10510,10510,10510,10510,0
|
|
20231016,173700,475390860,10510,10510,10510,10510,0
|
|
20231016,173600,475390860,10510,10510,10510,10510,0
|
|
20231016,173500,475390860,10510,10510,10510,10510,0
|
|
20231016,173400,475390860,10510,10510,10510,10510,0
|
|
20231016,173300,475390860,10510,10510,10510,10510,0
|
|
20231016,173200,475390860,10510,10510,10510,10510,0
|
|
20231016,173100,475390860,10510,10510,10510,10510,0
|
|
20231016,173000,475390860,10510,10510,10510,10510,0
|
|
20231016,172900,475390860,10510,10510,10510,10510,0
|
|
20231016,172800,475390860,10510,10510,10510,10510,0
|
|
20231016,172700,475390860,10510,10510,10510,10510,0
|
|
20231016,172600,475390860,10510,10510,10510,10510,0
|
|
20231016,172500,475390860,10510,10510,10510,10510,0
|
|
20231016,172400,475390860,10510,10510,10510,10510,0
|
|
20231016,172300,475390860,10510,10510,10510,10510,0
|
|
20231016,172200,475390860,10510,10510,10510,10510,0
|
|
20231016,172100,475390860,10510,10510,10510,10510,0
|
|
20231016,172000,475390860,10510,10510,10510,10510,0
|
|
20231016,171900,475390860,10510,10510,10510,10510,0
|
|
20231016,171800,475390860,10510,10510,10510,10510,888
|
|
20231016,171700,475390860,10510,10510,10510,10510,0
|
|
20231016,171600,475390860,10510,10510,10510,10510,0
|
|
20231016,171500,475390860,10510,10510,10510,10510,0
|
|
20231016,171400,475390860,10510,10510,10510,10510,0
|
|
20231016,171300,475390860,10510,10510,10510,10510,0
|
|
20231016,171200,475390860,10510,10510,10510,10510,0
|
|
20231016,171100,475390860,10510,10510,10510,10510,0
|
|
20231016,171000,475390860,10510,10510,10510,10510,0
|
|
20231016,170900,475390860,10510,10510,10510,10510,0
|
|
20231016,170800,475390860,10510,10510,10510,10510,0
|
|
20231016,170700,475390860,10510,10510,10510,10510,0
|
|
20231016,170600,475390860,10510,10510,10510,10510,0
|
|
20231016,170500,475390860,10510,10510,10510,10510,0
|
|
20231016,170400,475390860,10510,10510,10510,10510,0
|
|
20231016,170300,475390860,10510,10510,10510,10510,0
|
|
20231016,170200,475390860,10510,10510,10510,10510,0
|
|
20231016,170100,475390860,10510,10510,10510,10510,0
|
|
20231016,170000,475390860,10510,10510,10510,10510,0
|
|
20231016,165900,475390860,10510,10510,10510,10510,0
|
|
20231016,165800,475390860,10510,10510,10510,10510,0
|
|
20231016,165700,475390860,10510,10510,10510,10510,0
|
|
20231016,165600,475390860,10510,10510,10510,10510,0
|
|
20231016,165500,475390860,10510,10510,10510,10510,0
|
|
20231016,165400,475390860,10510,10510,10510,10510,0
|
|
20231016,165300,475390860,10510,10510,10510,10510,0
|
|
20231016,165200,475390860,10510,10510,10510,10510,0
|
|
20231016,165100,475390860,10510,10510,10510,10510,0
|
|
20231016,165000,475390860,10510,10510,10510,10510,0
|
|
20231016,164900,475390860,10510,10510,10510,10510,0
|
|
20231016,164800,475390860,10510,10510,10510,10510,888
|
|
20231016,164700,475390860,10510,10510,10510,10510,0
|
|
20231016,164600,475390860,10510,10510,10510,10510,0
|
|
20231016,164500,475390860,10510,10510,10510,10510,0
|
|
20231016,164400,475390860,10510,10510,10510,10510,0
|
|
20231016,164300,475390860,10510,10510,10510,10510,0
|
|
20231016,164200,475390860,10510,10510,10510,10510,0
|
|
20231016,164100,475390860,10510,10510,10510,10510,0
|
|
20231016,164000,475390860,10510,10510,10510,10510,0
|
|
20231016,163900,475390860,10510,10510,10510,10510,0
|
|
20231016,163800,475390860,10510,10510,10510,10510,0
|
|
20231016,163700,475390860,10510,10510,10510,10510,0
|
|
20231016,163600,475390860,10510,10510,10510,10510,0
|
|
20231016,163500,475390860,10510,10510,10510,10510,0
|
|
20231016,163400,475390860,10510,10510,10510,10510,0
|
|
20231016,163300,475390860,10510,10510,10510,10510,0
|
|
20231016,163200,475390860,10510,10510,10510,10510,0
|
|
20231016,163100,475390860,10510,10510,10510,10510,0
|
|
20231016,163000,475390860,10510,10510,10510,10510,0
|
|
20231016,162900,475390860,10510,10510,10510,10510,0
|
|
20231016,162800,475390860,10510,10510,10510,10510,0
|
|
20231016,162700,475390860,10510,10510,10510,10510,0
|
|
20231016,162600,475390860,10510,10510,10510,10510,0
|
|
20231016,162500,475390860,10510,10510,10510,10510,0
|
|
20231016,162400,475390860,10510,10510,10510,10510,0
|
|
20231016,162300,475390860,10510,10510,10510,10510,0
|
|
20231016,162200,475390860,10510,10510,10510,10510,0
|
|
20231016,162100,475390860,10510,10510,10510,10510,0
|
|
20231016,162000,475390860,10510,10510,10510,10510,0
|
|
20231016,161900,475390860,10510,10510,10510,10510,0
|
|
20231016,161800,475390860,10510,10510,10510,10510,888
|
|
20231016,161700,475390860,10510,10510,10510,10510,0
|
|
20231016,161600,475390860,10510,10510,10510,10510,0
|
|
20231016,161500,475390860,10510,10510,10510,10510,0
|
|
20231016,161400,475390860,10510,10510,10510,10510,0
|
|
20231016,161300,475390860,10510,10510,10510,10510,0
|
|
20231016,161200,475390860,10510,10510,10510,10510,0
|
|
20231016,161100,475390860,10510,10510,10510,10510,0
|
|
20231016,161000,475390860,10510,10510,10510,10510,0
|
|
20231016,160900,475390860,10510,10510,10510,10510,0
|
|
20231016,160800,475390860,10510,10510,10510,10510,0
|
|
20231016,160700,475390860,10510,10510,10510,10510,0
|
|
20231016,160600,475390860,10510,10510,10510,10510,0
|
|
20231016,160500,475390860,10510,10510,10510,10510,0
|
|
20231016,160400,475390860,10510,10510,10510,10510,0
|
|
20231016,160300,475390860,10510,10510,10510,10510,0
|
|
20231016,160200,475390860,10510,10510,10510,10510,0
|
|
20231016,160100,475390860,10510,10510,10510,10510,0
|
|
20231016,160000,475390860,10510,10510,10510,10510,0
|
|
20231016,155900,475390860,10510,10510,10510,10510,0
|
|
20231016,155800,475390860,10510,10510,10510,10510,0
|
|
20231016,155700,475390860,10510,10510,10510,10510,0
|
|
20231016,155600,475390860,10510,10510,10510,10510,0
|
|
20231016,155500,475390860,10510,10510,10510,10510,0
|
|
20231016,155400,475390860,10510,10510,10510,10510,0
|
|
20231016,155300,475390860,10510,10510,10510,10510,0
|
|
20231016,155200,475390860,10510,10510,10510,10510,0
|
|
20231016,155100,475390860,10510,10510,10510,10510,0
|
|
20231016,155000,475390860,10510,10510,10510,10510,0
|
|
20231016,154900,475390860,10510,10510,10510,10510,0
|
|
20231016,154800,475390860,10510,10510,10510,10510,888
|
|
20231016,154700,475390860,10510,10510,10510,10510,0
|
|
20231016,154600,475390860,10510,10510,10510,10510,0
|
|
20231016,154500,475390860,10510,10510,10510,10510,0
|
|
20231016,154400,475390860,10510,10510,10510,10510,0
|
|
20231016,154300,475390860,10510,10510,10510,10510,0
|
|
20231016,154200,475390860,10510,10510,10510,10510,0
|
|
20231016,154100,475390860,10510,10510,10510,10510,0
|
|
20231016,154000,475390860,10510,10510,10510,10510,0
|
|
20231016,153900,475390860,10510,10510,10510,10510,0
|
|
20231016,153800,475390860,10510,10510,10510,10510,0
|
|
20231016,153700,475390860,10510,10510,10510,10510,0
|
|
20231016,153600,475390860,10510,10510,10510,10510,0
|
|
20231016,153500,475390860,10510,10510,10510,10510,0
|
|
20231016,153400,475390860,10510,10510,10510,10510,0
|
|
20231016,153300,475390860,10510,10510,10510,10510,0
|
|
20231016,153200,475390860,10510,10510,10510,10510,0
|
|
20231016,153100,475390860,10510,10510,10510,10510,0
|
|
20231016,153000,475390860,10510,10510,10510,10510,888
|
|
20231016,152900,466057980,10550,10550,10550,10550,0
|
|
20231016,152800,466057980,10550,10550,10550,10550,0
|
|
20231016,152700,466057980,10550,10550,10550,10550,0
|
|
20231016,152600,466057980,10550,10550,10550,10550,0
|
|
20231016,152500,466057980,10550,10550,10550,10550,0
|
|
20231016,152400,466057980,10550,10550,10550,10550,0
|
|
20231016,152300,466057980,10550,10550,10550,10550,0
|
|
20231016,152200,466057980,10550,10550,10550,10550,0
|
|
20231016,152100,466057980,10550,10550,10550,10550,0
|
|
20231016,152000,466057980,10550,10550,10550,10550,0
|
|
20231016,151900,466057980,10550,10570,10570,10550,733
|
|
20231016,151800,458324170,10570,10570,10570,10570,6
|
|
20231016,151700,458260750,10570,10550,10570,10550,239
|
|
20231016,151600,455735670,10540,10510,10540,10510,1190
|
|
20231016,151500,443228270,10510,10510,10510,10510,285
|
|
20231016,151400,440232920,10510,10510,10510,10510,400
|
|
20231016,151300,436028920,10490,10490,10490,10490,263
|
|
20231016,151200,433270050,10490,10500,10500,10490,1050
|
|
20231016,151100,422249110,10510,10510,10510,10510,9
|
|
20231016,151000,422154520,10510,10500,10510,10500,8
|
|
20231016,150900,422070450,10500,10500,10500,10500,0
|
|
20231016,150800,422070450,10500,10500,10500,10500,0
|
|
20231016,150700,422070450,10500,10520,10520,10500,1576
|
|
20231016,150600,405517140,10540,10540,10540,10530,55
|
|
20231016,150500,404937780,10540,10540,10540,10540,0
|
|
20231016,150400,404937780,10540,10530,10540,10530,114
|
|
20231016,150300,403737300,10530,10530,10530,10530,6
|
|
20231016,150200,403674120,10530,10530,10530,10530,11
|
|
20231016,150100,403558290,10530,10530,10530,10530,0
|
|
20231016,150000,403558290,10530,10530,10530,10530,0
|
|
20231016,145900,403558290,10530,10530,10530,10530,7
|
|
20231016,145800,403484580,10520,10520,10520,10520,4
|
|
20231016,145700,403442500,10530,10540,10540,10530,158
|
|
20231016,145600,401777860,10540,10540,10540,10540,10
|
|
20231016,145500,401672460,10530,10540,10540,10530,8
|
|
20231016,145400,401588170,10530,10530,10530,10530,0
|
|
20231016,145300,401588170,10530,10530,10530,10530,3
|
|
20231016,145200,401556580,10540,10540,10540,10540,0
|
|
20231016,145100,401556580,10540,10530,10540,10530,20
|
|
20231016,145000,401345930,10540,10540,10540,10540,11
|
|
20231016,144900,401229990,10530,10520,10530,10520,39
|
|
20231016,144800,400819350,10520,10520,10520,10520,17
|
|
20231016,144700,400640510,10520,10520,10520,10520,0
|
|
20231016,144600,400640510,10520,10530,10530,10520,240
|
|
20231016,144500,398115510,10540,10540,10540,10540,10
|
|
20231016,144400,398010110,10530,10530,10530,10530,3
|
|
20231016,144300,397978520,10540,10530,10540,10530,21
|
|
20231016,144200,397757280,10540,10530,10540,10530,33
|
|
20231016,144100,397409590,10540,10540,10540,10540,2
|
|
20231016,144000,397388510,10530,10530,10530,10530,4
|
|
20231016,143900,397346390,10530,10530,10530,10530,100
|
|
20231016,143800,396293390,10530,10530,10530,10530,0
|
|
20231016,143700,396293390,10530,10530,10530,10510,199
|
|
20231016,143600,394199730,10520,10520,10520,10520,45
|
|
20231016,143500,393726330,10540,10530,10540,10530,34
|
|
20231016,143400,393368300,10530,10530,10530,10530,0
|
|
20231016,143300,393368300,10530,10530,10530,10530,33
|
|
20231016,143200,393020810,10520,10520,10520,10520,482
|
|
20231016,143100,387950170,10520,10510,10520,10510,293
|
|
20231016,143000,384867840,10500,10500,10500,10500,0
|
|
20231016,142900,384867840,10500,10500,10500,10500,140
|
|
20231016,142800,383397840,10520,10520,10520,10510,48
|
|
20231016,142700,382893210,10520,10510,10520,10510,133
|
|
20231016,142600,381495350,10500,10500,10500,10500,3
|
|
20231016,142500,381463850,10500,10500,10500,10500,487
|
|
20231016,142400,376350350,10510,10500,10510,10500,68
|
|
20231016,142300,375636170,10500,10510,10510,10500,22
|
|
20231016,142200,375404980,10500,10500,10500,10500,0
|
|
20231016,142100,375404980,10500,10500,10500,10500,7
|
|
20231016,142000,375331480,10500,10500,10500,10500,0
|
|
20231016,141900,375331480,10500,10500,10500,10500,100
|
|
20231016,141800,374281480,10510,10500,10510,10500,160
|
|
20231016,141700,372601080,10510,10500,10510,10500,7
|
|
20231016,141600,372527540,10500,10500,10500,10500,2
|
|
20231016,141500,372506540,10500,10510,10510,10500,217
|
|
20231016,141400,370228030,10500,10500,10500,10500,6
|
|
20231016,141300,370165030,10500,10500,10500,10500,2819
|
|
20231016,141200,340565530,10500,10510,10510,10500,600
|
|
20231016,141100,334260940,10510,10520,10520,10510,1187
|
|
20231016,141000,321785420,10530,10520,10530,10520,8
|
|
20231016,140900,321701250,10520,10520,10530,10520,220
|
|
20231016,140800,319386840,10530,10530,10530,10530,48
|
|
20231016,140700,318881400,10530,10530,10530,10530,3
|
|
20231016,140600,318849810,10530,10530,10530,10530,0
|
|
20231016,140500,318849810,10530,10530,10530,10530,4
|
|
20231016,140400,318807690,10530,10530,10530,10530,85
|
|
20231016,140300,317912640,10520,10520,10520,10520,3
|
|
20231016,140200,317881080,10530,10530,10530,10530,0
|
|
20231016,140100,317881080,10530,10520,10530,10520,25
|
|
20231016,140000,317617860,10530,10530,10530,10530,0
|
|
20231016,135900,317617860,10530,10530,10530,10530,65
|
|
20231016,135800,316933410,10530,10530,10530,10530,3
|
|
20231016,135700,316901820,10530,10530,10530,10530,0
|
|
20231016,135600,316901820,10530,10540,10540,10530,86
|
|
20231016,135500,315996180,10530,10530,10530,10530,0
|
|
20231016,135400,315996180,10530,10530,10530,10530,6
|
|
20231016,135300,315933000,10530,10530,10530,10530,0
|
|
20231016,135200,315933000,10530,10530,10530,10530,3
|
|
20231016,135100,315901410,10520,10520,10520,10520,0
|
|
20231016,135000,315901410,10520,10520,10520,10520,0
|
|
20231016,134900,315901410,10520,10540,10540,10520,1004
|
|
20231016,134800,305334230,10540,10540,10540,10540,129
|
|
20231016,134700,303974570,10570,10550,10570,10550,10
|
|
20231016,134600,303868970,10550,10550,10550,10550,6
|
|
20231016,134500,303805670,10550,10550,10550,10550,0
|
|
20231016,134400,303805670,10550,10550,10550,10550,0
|
|
20231016,134300,303805670,10550,10550,10550,10550,20
|
|
20231016,134200,303594670,10550,10550,10550,10550,6
|
|
20231016,134100,303531370,10540,10540,10540,10540,30
|
|
20231016,134000,303215170,10570,10570,10570,10570,6
|
|
20231016,133900,303151750,10580,10570,10580,10570,338
|
|
20231016,133800,299575740,10580,10570,10580,10570,6
|
|
20231016,133700,299512290,10580,10580,10580,10580,0
|
|
20231016,133600,299512290,10580,10580,10580,10580,3
|
|
20231016,133500,299480550,10570,10550,10570,10550,75
|
|
20231016,133400,298688300,10540,10540,10540,10540,0
|
|
20231016,133300,298688300,10540,10540,10540,10540,4
|
|
20231016,133200,298646140,10580,10580,10580,10580,0
|
|
20231016,133100,298646140,10580,10580,10580,10580,0
|
|
20231016,133000,298646140,10580,10570,10580,10570,1000
|
|
20231016,132900,288070040,10580,10570,10580,10530,1494
|
|
20231016,132800,272308840,10570,10570,10570,10570,0
|
|
20231016,132700,272308840,10570,10570,10570,10570,2
|
|
20231016,132600,272287700,10560,10560,10560,10560,0
|
|
20231016,132500,272287700,10560,10550,10560,10550,5
|
|
20231016,132400,272234930,10550,10550,10550,10550,0
|
|
20231016,132300,272234930,10550,10550,10550,10550,0
|
|
20231016,132200,272234930,10550,10550,10550,10550,6
|
|
20231016,132100,272171630,10550,10550,10550,10550,18
|
|
20231016,132000,271981730,10550,10550,10550,10550,508
|
|
20231016,131900,266622330,10560,10560,10560,10560,10
|
|
20231016,131800,266516730,10560,10560,10560,10560,105
|
|
20231016,131700,265407930,10560,10560,10560,10560,0
|
|
20231016,131600,265407930,10560,10560,10560,10560,0
|
|
20231016,131500,265407930,10560,10580,10580,10560,111
|
|
20231016,131400,264235480,10560,10570,10570,10560,520
|
|
20231016,131300,258739150,10580,10570,10580,10570,9
|
|
20231016,131200,258643960,10580,10580,10580,10580,12
|
|
20231016,131100,258517000,10580,10570,10580,10570,9
|
|
20231016,131000,258421810,10580,10580,10580,10580,0
|
|
20231016,130900,258421810,10580,10580,10580,10580,7
|
|
20231016,130800,258347750,10570,10580,10580,10570,53
|
|
20231016,130700,257787040,10580,10580,10580,10580,18
|
|
20231016,130600,257596600,10570,10580,10580,10570,114
|
|
20231016,130500,256390510,10580,10570,10580,10570,9
|
|
20231016,130400,256295300,10570,10570,10570,10570,3
|
|
20231016,130300,256263590,10570,10570,10570,10570,20
|
|
20231016,130200,256052190,10580,10580,10580,10580,154
|
|
20231016,130100,254422870,10570,10580,10580,10570,202
|
|
20231016,130000,252285740,10570,10570,10570,10570,0
|
|
20231016,125900,252285740,10570,10570,10580,10570,27
|
|
20231016,125800,252000200,10570,10570,10570,10570,10
|
|
20231016,125700,251894500,10570,10570,10570,10570,0
|
|
20231016,125600,251894500,10570,10570,10570,10570,0
|
|
20231016,125500,251894500,10570,10570,10570,10570,251
|
|
20231016,125400,249241430,10570,10570,10570,10570,0
|
|
20231016,125300,249241430,10570,10570,10570,10570,7
|
|
20231016,125200,249167440,10560,10560,10560,10560,3
|
|
20231016,125100,249135760,10560,10560,10560,10560,0
|
|
20231016,125000,249135760,10560,10560,10560,10560,3
|
|
20231016,124900,249104080,10560,10560,10560,10560,2
|
|
20231016,124800,249082960,10560,10560,10560,10560,3
|
|
20231016,124700,249051280,10560,10560,10560,10560,0
|
|
20231016,124600,249051280,10560,10560,10560,10560,7
|
|
20231016,124500,248977360,10570,10570,10570,10570,2
|
|
20231016,124400,248956220,10570,10580,10580,10570,28
|
|
20231016,124300,248660010,10600,10600,10600,10600,0
|
|
20231016,124200,248660010,10600,10590,10600,10590,6
|
|
20231016,124100,248596450,10570,10570,10570,10570,0
|
|
20231016,124000,248596450,10570,10570,10570,10570,130
|
|
20231016,123900,247222350,10560,10560,10560,10560,3
|
|
20231016,123800,247190670,10560,10560,10560,10560,0
|
|
20231016,123700,247190670,10560,10560,10560,10560,0
|
|
20231016,123600,247190670,10560,10560,10560,10560,3
|
|
20231016,123500,247158990,10560,10560,10560,10560,0
|
|
20231016,123400,247158990,10560,10570,10570,10560,78
|
|
20231016,123300,246334560,10570,10570,10570,10570,3
|
|
20231016,123200,246302850,10560,10560,10560,10560,6
|
|
20231016,123100,246239490,10550,10550,10550,10550,0
|
|
20231016,123000,246239490,10550,10550,10550,10550,0
|
|
20231016,122900,246239490,10550,10550,10550,10550,0
|
|
20231016,122800,246239490,10550,10560,10560,10550,251
|
|
20231016,122700,243590830,10570,10570,10570,10570,3
|
|
20231016,122600,243559120,10570,10570,10570,10570,0
|
|
20231016,122500,243559120,10570,10570,10570,10570,6
|
|
20231016,122400,243495700,10570,10570,10570,10570,1010
|
|
20231016,122300,232820000,10590,10590,10590,10590,1
|
|
20231016,122200,232809410,10570,10570,10570,10570,200
|
|
20231016,122100,230695410,10570,10560,10570,10560,25
|
|
20231016,122000,230431190,10570,10570,10570,10570,52
|
|
20231016,121900,229881550,10570,10570,10570,10570,37
|
|
20231016,121800,229490460,10560,10560,10560,10560,3
|
|
20231016,121700,229458780,10560,10560,10560,10560,0
|
|
20231016,121600,229458780,10560,10560,10560,10560,13
|
|
20231016,121500,229321500,10560,10560,10560,10560,0
|
|
20231016,121400,229321500,10560,10560,10560,10560,385
|
|
20231016,121300,225255900,10570,10570,10570,10570,48
|
|
20231016,121200,224748540,10570,10570,10570,10570,220
|
|
20231016,121100,222423140,10580,10580,10580,10580,0
|
|
20231016,121000,222423140,10580,10580,10580,10580,0
|
|
20231016,120900,222423140,10580,10580,10580,10580,159
|
|
20231016,120800,220740920,10580,10580,10580,10580,0
|
|
20231016,120700,220740920,10580,10580,10580,10580,27
|
|
20231016,120600,220455260,10580,10580,10580,10580,0
|
|
20231016,120500,220455260,10580,10580,10580,10580,0
|
|
20231016,120400,220455260,10580,10580,10580,10580,0
|
|
20231016,120300,220455260,10580,10590,10590,10580,153
|
|
20231016,120200,218835290,10590,10590,10590,10590,3
|
|
20231016,120100,218803520,10590,10600,10600,10590,13
|
|
20231016,120000,218665840,10600,10590,10600,10590,9
|
|
20231016,115900,218570470,10590,10590,10590,10590,0
|
|
20231016,115800,218570470,10590,10590,10600,10590,74
|
|
20231016,115700,217786800,10590,10590,10590,10590,30
|
|
20231016,115600,217469100,10600,10590,10600,10590,8
|
|
20231016,115500,217384330,10600,10600,10600,10600,0
|
|
20231016,115400,217384330,10600,10600,10600,10600,20
|
|
20231016,115300,217172330,10590,10590,10590,10590,4
|
|
20231016,115200,217129970,10590,10590,10590,10590,1
|
|
20231016,115100,217119380,10600,10600,10600,10600,102
|
|
20231016,115000,216038180,10600,10600,10600,10600,0
|
|
20231016,114900,216038180,10600,10610,10610,10600,1469
|
|
20231016,114800,200454540,10610,10610,10610,10610,128
|
|
20231016,114700,199096460,10620,10620,10620,10620,1487
|
|
20231016,114600,183304520,10620,10630,10630,10620,4
|
|
20231016,114500,183262030,10620,10630,10630,10620,425
|
|
20231016,114400,178744790,10630,10630,10630,10630,0
|
|
20231016,114300,178744790,10630,10630,10630,10630,100
|
|
20231016,114200,177681790,10630,10630,10630,10630,9
|
|
20231016,114100,177586120,10630,10630,10630,10630,1
|
|
20231016,114000,177575490,10630,10630,10630,10630,137
|
|
20231016,113900,176119180,10640,10640,10640,10640,7
|
|
20231016,113800,176044700,10630,10630,10630,10630,0
|
|
20231016,113700,176044700,10630,10640,10640,10630,4
|
|
20231016,113600,176002170,10630,10630,10630,10630,0
|
|
20231016,113500,176002170,10630,10630,10630,10630,7
|
|
20231016,113400,175927760,10630,10630,10630,10630,0
|
|
20231016,113300,175927760,10630,10630,10630,10630,0
|
|
20231016,113200,175927760,10630,10630,10630,10630,0
|
|
20231016,113100,175927760,10630,10630,10630,10630,11
|
|
20231016,113000,175810830,10630,10630,10630,10630,2
|
|
20231016,112900,175789570,10630,10630,10630,10630,31
|
|
20231016,112800,175460040,10630,10630,10630,10630,3
|
|
20231016,112700,175428150,10630,10630,10630,10630,0
|
|
20231016,112600,175428150,10630,10630,10630,10630,3
|
|
20231016,112500,175396260,10630,10630,10630,10630,324
|
|
20231016,112400,171952140,10620,10620,10620,10620,23
|
|
20231016,112300,171707880,10620,10620,10620,10620,0
|
|
20231016,112200,171707880,10620,10630,10630,10620,202
|
|
20231016,112100,169561360,10620,10650,10650,10620,366
|
|
20231016,112000,165670790,10630,10630,10630,10630,4
|
|
20231016,111900,165628270,10630,10630,10630,10630,15
|
|
20231016,111800,165468820,10670,10670,10670,10670,3
|
|
20231016,111700,165436810,10620,10620,10620,10620,95
|
|
20231016,111600,164427910,10620,10620,10620,10620,11
|
|
20231016,111500,164311090,10620,10670,10670,10620,2319
|
|
20231016,111400,139676200,10640,10640,10640,10640,165
|
|
20231016,111300,137920600,10660,10660,10660,10660,5
|
|
20231016,111200,137867300,10650,10650,10650,10650,0
|
|
20231016,111100,137867300,10650,10650,10650,10650,0
|
|
20231016,111000,137867300,10650,10640,10650,10640,13
|
|
20231016,110900,137728880,10640,10640,10640,10640,0
|
|
20231016,110800,137728880,10640,10640,10640,10640,77
|
|
20231016,110700,136909600,10640,10640,10640,10640,173
|
|
20231016,110600,135068880,10690,10690,10690,10690,0
|
|
20231016,110500,135068880,10690,10680,10690,10630,742
|
|
20231016,110400,127170040,10650,10650,10650,10650,0
|
|
20231016,110300,127170040,10650,10660,10660,10650,260
|
|
20231016,110200,124399180,10650,10650,10650,10650,0
|
|
20231016,110100,124399180,10650,10660,10660,10650,78
|
|
20231016,110000,123568440,10660,10660,10660,10660,0
|
|
20231016,105900,123568440,10660,10660,10660,10660,355
|
|
20231016,105800,119784140,10670,10670,10670,10670,0
|
|
20231016,105700,119784140,10670,10670,10670,10670,0
|
|
20231016,105600,119784140,10670,10690,10690,10670,1102
|
|
20231016,105500,108018910,10690,10690,10690,10690,0
|
|
20231016,105400,108018910,10690,10700,10700,10690,147
|
|
20231016,105300,106447380,10690,10690,10690,10690,0
|
|
20231016,105200,106447380,10690,10690,10690,10690,53
|
|
20231016,105100,105880810,10690,10690,10690,10690,0
|
|
20231016,105000,105880810,10690,10690,10690,10690,3
|
|
20231016,104900,105848740,10740,10740,10740,10740,0
|
|
20231016,104800,105848740,10740,10740,10740,10740,0
|
|
20231016,104700,105848740,10740,10740,10740,10740,1
|
|
20231016,104600,105838000,10690,10690,10690,10690,2
|
|
20231016,104500,105816620,10690,10690,10690,10690,10
|
|
20231016,104400,105709720,10690,10690,10690,10690,10
|
|
20231016,104300,105602820,10690,10690,10690,10690,171
|
|
20231016,104200,103774830,10690,10690,10690,10690,0
|
|
20231016,104100,103774830,10690,10690,10690,10690,425
|
|
20231016,104000,99231580,10690,10690,10690,10690,3
|
|
20231016,103900,99199510,10690,10690,10690,10690,0
|
|
20231016,103800,99199510,10690,10690,10690,10690,361
|
|
20231016,103700,95340420,10700,10700,10700,10700,0
|
|
20231016,103600,95340420,10700,10710,10710,10700,250
|
|
20231016,103500,92663420,10690,10690,10690,10690,0
|
|
20231016,103400,92663420,10690,10690,10690,10690,3
|
|
20231016,103300,92631350,10700,10700,10700,10700,11
|
|
20231016,103200,92513650,10700,10700,10700,10700,0
|
|
20231016,103100,92513650,10700,10700,10700,10700,99
|
|
20231016,103000,91454350,10700,10700,10700,10700,0
|
|
20231016,102900,91454350,10700,10700,10700,10700,10
|
|
20231016,102800,91347350,10690,10690,10690,10690,107
|
|
20231016,102700,90203520,10680,10680,10680,10680,20
|
|
20231016,102600,89989920,10680,10680,10680,10680,0
|
|
20231016,102500,89989920,10680,10670,10680,10670,204
|
|
20231016,102400,87811230,10680,10680,10680,10680,19
|
|
20231016,102300,87608310,10680,10680,10680,10680,13
|
|
20231016,102200,87469470,10690,10690,10690,10690,0
|
|
20231016,102100,87469470,10690,10690,10690,10690,122
|
|
20231016,102000,86165290,10690,10690,10690,10690,378
|
|
20231016,101900,82124470,10690,10690,10690,10690,0
|
|
20231016,101800,82124470,10690,10690,10690,10690,136
|
|
20231016,101700,80670630,10700,10700,10700,10700,202
|
|
20231016,101600,78509230,10690,10690,10690,10690,384
|
|
20231016,101500,74404270,10680,10680,10680,10680,300
|
|
20231016,101400,71200270,10680,10680,10680,10680,3
|
|
20231016,101300,71168230,10680,10680,10680,10680,0
|
|
20231016,101200,71168230,10680,10680,10680,10680,100
|
|
20231016,101100,70100230,10660,10670,10670,10660,87
|
|
20231016,101000,69172310,10690,10690,10690,10690,1
|
|
20231016,100900,69161620,10670,10660,10670,10660,103
|
|
20231016,100800,68062640,10660,10660,10660,10660,0
|
|
20231016,100700,68062640,10660,10660,10660,10660,0
|
|
20231016,100600,68062640,10660,10660,10660,10660,0
|
|
20231016,100500,68062640,10660,10660,10660,10660,386
|
|
20231016,100400,63947880,10650,10650,10650,10650,6
|
|
20231016,100300,63883980,10660,10660,10660,10660,0
|
|
20231016,100200,63883980,10660,10650,10660,10650,79
|
|
20231016,100100,63041860,10670,10670,10670,10670,23
|
|
20231016,100000,62796450,10680,10680,10680,10680,1
|
|
20231016,095900,62785770,10650,10650,10660,10650,545
|
|
20231016,095800,56981510,10660,10660,10660,10660,76
|
|
20231016,095700,56171350,10650,10650,10650,10650,3
|
|
20231016,095600,56139400,10660,10660,10660,10660,90
|
|
20231016,095500,55180000,10670,10660,10670,10660,39
|
|
20231016,095400,54764170,10660,10680,10680,10660,1295
|
|
20231016,095300,40946650,10690,10700,10700,10690,325
|
|
20231016,095200,37471900,10700,10700,10700,10700,100
|
|
20231016,095100,36401900,10690,10690,10690,10690,0
|
|
20231016,095000,36401900,10690,10700,10700,10690,5
|
|
20231016,094900,36348430,10700,10700,10700,10700,0
|
|
20231016,094800,36348430,10700,10700,10700,10700,2
|
|
20231016,094700,36327030,10700,10700,10700,10700,0
|
|
20231016,094600,36327030,10700,10700,10700,10700,610
|
|
20231016,094500,29800030,10710,10710,10710,10710,54
|
|
20231016,094400,29221690,10720,10720,10720,10720,50
|
|
20231016,094300,28685690,10740,10720,10740,10720,13
|
|
20231016,094200,28546160,10720,10720,10720,10720,0
|
|
20231016,094100,28546160,10720,10710,10720,10700,294
|
|
20231016,094000,25397540,10710,10730,10730,10710,185
|
|
20231016,093900,23415020,10730,10730,10730,10730,2
|
|
20231016,093800,23393560,10750,10750,10750,10750,1
|
|
20231016,093700,23382810,10760,10760,10760,10760,0
|
|
20231016,093600,23382810,10760,10760,10760,10760,1
|
|
20231016,093500,23372050,10720,10720,10720,10720,7
|
|
20231016,093400,23297010,10710,10720,10720,10710,50
|
|
20231016,093300,22761080,10720,10720,10720,10720,0
|
|
20231016,093200,22761080,10720,10720,10720,10720,17
|
|
20231016,093100,22578840,10720,10720,10720,10720,0
|
|
20231016,093000,22578840,10720,10720,10720,10720,0
|
|
20231016,092900,22578840,10720,10720,10720,10720,3
|
|
20231016,092800,22546680,10720,10720,10720,10720,3
|
|
20231016,092700,22514520,10710,10710,10710,10710,0
|
|
20231016,092600,22514520,10710,10710,10710,10710,0
|
|
20231016,092500,22514520,10710,10710,10710,10710,5
|
|
20231016,092400,22460970,10730,10730,10730,10730,100
|
|
20231016,092300,21387970,10720,10740,10740,10720,276
|
|
20231016,092200,18427010,10740,10740,10740,10740,0
|
|
20231016,092100,18427010,10740,10740,10740,10740,0
|
|
20231016,092000,18427010,10740,10740,10740,10740,0
|
|
20231016,091900,18427010,10740,10740,10740,10730,326
|
|
20231016,091800,14926100,10770,10770,10770,10770,0
|
|
20231016,091700,14926100,10770,10760,10770,10760,2
|
|
20231016,091600,14904570,10760,10760,10760,10760,0
|
|
20231016,091500,14904570,10760,10760,10760,10760,1
|
|
20231016,091400,14893810,10740,10750,10750,10740,204
|
|
20231016,091300,12702820,10770,10770,10770,10770,0
|
|
20231016,091200,12702820,10770,10760,10770,10760,502
|
|
20231016,091100,7297040,10770,10770,10770,10770,0
|
|
20231016,091000,7297040,10770,10770,10770,10770,0
|
|
20231016,090900,7297040,10770,10770,10770,10770,5
|
|
20231016,090800,7243190,10780,10780,10780,10780,0
|
|
20231016,090700,7243190,10780,10770,10780,10770,10
|
|
20231016,090600,7135440,10700,10700,10700,10700,132
|
|
20231016,090500,5723040,10700,10730,10730,10700,181
|
|
20231016,090400,3783340,10790,10790,10790,10790,2
|
|
20231016,090300,3761760,10730,10730,10730,10730,0
|
|
20231016,090200,3761760,10730,10730,10730,10730,0
|
|
20231016,090100,3761760,10730,10750,10750,10730,30
|
|
20231016,090000,3439520,10760,10840,10840,10760,319
|