677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201400,775225220,10080,10080,10080,10080,1596
|
|
20231019,201300,775225220,10080,10080,10080,10080,0
|
|
20231019,201200,775225220,10080,10080,10080,10080,0
|
|
20231019,201100,775225220,10080,10080,10080,10080,0
|
|
20231019,201000,775225220,10080,10080,10080,10080,0
|
|
20231019,200900,775225220,10080,10080,10080,10080,0
|
|
20231019,200800,775225220,10080,10080,10080,10080,0
|
|
20231019,200700,775225220,10080,10080,10080,10080,0
|
|
20231019,200600,775225220,10080,10080,10080,10080,0
|
|
20231019,200500,775225220,10080,10080,10080,10080,0
|
|
20231019,200400,775225220,10080,10080,10080,10080,0
|
|
20231019,200300,775225220,10080,10080,10080,10080,0
|
|
20231019,200200,775225220,10080,10080,10080,10080,0
|
|
20231019,200100,775225220,10080,10080,10080,10080,0
|
|
20231019,200000,775225220,10080,10080,10080,10080,0
|
|
20231019,195900,775225220,10080,10080,10080,10080,0
|
|
20231019,195800,775225220,10080,10080,10080,10080,0
|
|
20231019,195700,775225220,10080,10080,10080,10080,0
|
|
20231019,195600,775225220,10080,10080,10080,10080,0
|
|
20231019,195500,775225220,10080,10080,10080,10080,0
|
|
20231019,195400,775225220,10080,10080,10080,10080,0
|
|
20231019,195300,775225220,10080,10080,10080,10080,0
|
|
20231019,195200,775225220,10080,10080,10080,10080,0
|
|
20231019,195100,775225220,10080,10080,10080,10080,0
|
|
20231019,195000,775225220,10080,10080,10080,10080,0
|
|
20231019,194900,775225220,10080,10080,10080,10080,0
|
|
20231019,194800,775225220,10080,10080,10080,10080,0
|
|
20231019,194700,775225220,10080,10080,10080,10080,0
|
|
20231019,194600,775225220,10080,10080,10080,10080,0
|
|
20231019,194500,775225220,10080,10080,10080,10080,0
|
|
20231019,194400,775225220,10080,10080,10080,10080,1596
|
|
20231019,194300,775225220,10080,10080,10080,10080,0
|
|
20231019,194200,775225220,10080,10080,10080,10080,0
|
|
20231019,194100,775225220,10080,10080,10080,10080,0
|
|
20231019,194000,775225220,10080,10080,10080,10080,0
|
|
20231019,193900,775225220,10080,10080,10080,10080,0
|
|
20231019,193800,775225220,10080,10080,10080,10080,0
|
|
20231019,193700,775225220,10080,10080,10080,10080,0
|
|
20231019,193600,775225220,10080,10080,10080,10080,0
|
|
20231019,193500,775225220,10080,10080,10080,10080,0
|
|
20231019,193400,775225220,10080,10080,10080,10080,0
|
|
20231019,193300,775225220,10080,10080,10080,10080,0
|
|
20231019,193200,775225220,10080,10080,10080,10080,0
|
|
20231019,193100,775225220,10080,10080,10080,10080,0
|
|
20231019,193000,775225220,10080,10080,10080,10080,0
|
|
20231019,192900,775225220,10080,10080,10080,10080,0
|
|
20231019,192800,775225220,10080,10080,10080,10080,0
|
|
20231019,192700,775225220,10080,10080,10080,10080,0
|
|
20231019,192600,775225220,10080,10080,10080,10080,0
|
|
20231019,192500,775225220,10080,10080,10080,10080,0
|
|
20231019,192400,775225220,10080,10080,10080,10080,0
|
|
20231019,192300,775225220,10080,10080,10080,10080,0
|
|
20231019,192200,775225220,10080,10080,10080,10080,0
|
|
20231019,192100,775225220,10080,10080,10080,10080,0
|
|
20231019,192000,775225220,10080,10080,10080,10080,0
|
|
20231019,191900,775225220,10080,10080,10080,10080,0
|
|
20231019,191800,775225220,10080,10080,10080,10080,0
|
|
20231019,191700,775225220,10080,10080,10080,10080,0
|
|
20231019,191600,775225220,10080,10080,10080,10080,0
|
|
20231019,191500,775225220,10080,10080,10080,10080,0
|
|
20231019,191400,775225220,10080,10080,10080,10080,1596
|
|
20231019,191300,775225220,10080,10080,10080,10080,0
|
|
20231019,191200,775225220,10080,10080,10080,10080,0
|
|
20231019,191100,775225220,10080,10080,10080,10080,0
|
|
20231019,191000,775225220,10080,10080,10080,10080,0
|
|
20231019,190900,775225220,10080,10080,10080,10080,0
|
|
20231019,190800,775225220,10080,10080,10080,10080,0
|
|
20231019,190700,775225220,10080,10080,10080,10080,0
|
|
20231019,190600,775225220,10080,10080,10080,10080,0
|
|
20231019,190500,775225220,10080,10080,10080,10080,0
|
|
20231019,190400,775225220,10080,10080,10080,10080,0
|
|
20231019,190300,775225220,10080,10080,10080,10080,0
|
|
20231019,190200,775225220,10080,10080,10080,10080,0
|
|
20231019,190100,775225220,10080,10080,10080,10080,0
|
|
20231019,190000,775225220,10080,10080,10080,10080,0
|
|
20231019,185900,775225220,10080,10080,10080,10080,0
|
|
20231019,185800,775225220,10080,10080,10080,10080,0
|
|
20231019,185700,775225220,10080,10080,10080,10080,0
|
|
20231019,185600,775225220,10080,10080,10080,10080,0
|
|
20231019,185500,775225220,10080,10080,10080,10080,0
|
|
20231019,185400,775225220,10080,10080,10080,10080,0
|
|
20231019,185300,775225220,10080,10080,10080,10080,0
|
|
20231019,185200,775225220,10080,10080,10080,10080,0
|
|
20231019,185100,775225220,10080,10080,10080,10080,0
|
|
20231019,185000,775225220,10080,10080,10080,10080,0
|
|
20231019,184900,775225220,10080,10080,10080,10080,0
|
|
20231019,184800,775225220,10080,10080,10080,10080,0
|
|
20231019,184700,775225220,10080,10080,10080,10080,0
|
|
20231019,184600,775225220,10080,10080,10080,10080,0
|
|
20231019,184500,775225220,10080,10080,10080,10080,0
|
|
20231019,184400,775225220,10080,10080,10080,10080,1596
|
|
20231019,184300,775225220,10080,10080,10080,10080,0
|
|
20231019,184200,775225220,10080,10080,10080,10080,0
|
|
20231019,184100,775225220,10080,10080,10080,10080,0
|
|
20231019,184000,775225220,10080,10080,10080,10080,0
|
|
20231019,183900,775225220,10080,10080,10080,10080,0
|
|
20231019,183800,775225220,10080,10080,10080,10080,0
|
|
20231019,183700,775225220,10080,10080,10080,10080,0
|
|
20231019,183600,775225220,10080,10080,10080,10080,0
|
|
20231019,183500,775225220,10080,10080,10080,10080,0
|
|
20231019,183400,775225220,10080,10080,10080,10080,0
|
|
20231019,183300,775225220,10080,10080,10080,10080,0
|
|
20231019,183200,775225220,10080,10080,10080,10080,0
|
|
20231019,183100,775225220,10080,10080,10080,10080,0
|
|
20231019,183000,775225220,10080,10080,10080,10080,0
|
|
20231019,182900,775225220,10080,10080,10080,10080,0
|
|
20231019,182800,775225220,10080,10080,10080,10080,0
|
|
20231019,182700,775225220,10080,10080,10080,10080,0
|
|
20231019,182600,775225220,10080,10080,10080,10080,0
|
|
20231019,182500,775225220,10080,10080,10080,10080,0
|
|
20231019,182400,775225220,10080,10080,10080,10080,0
|
|
20231019,182300,775225220,10080,10080,10080,10080,0
|
|
20231019,182200,775225220,10080,10080,10080,10080,0
|
|
20231019,182100,775225220,10080,10080,10080,10080,0
|
|
20231019,182000,775225220,10080,10080,10080,10080,0
|
|
20231019,181900,775225220,10080,10080,10080,10080,0
|
|
20231019,181800,775225220,10080,10080,10080,10080,0
|
|
20231019,181700,775225220,10080,10080,10080,10080,0
|
|
20231019,181600,775225220,10080,10080,10080,10080,0
|
|
20231019,181500,775225220,10080,10080,10080,10080,0
|
|
20231019,181400,775225220,10080,10080,10080,10080,1596
|
|
20231019,181300,775225220,10080,10080,10080,10080,0
|
|
20231019,181200,775225220,10080,10080,10080,10080,0
|
|
20231019,181100,775225220,10080,10080,10080,10080,0
|
|
20231019,181000,775225220,10080,10080,10080,10080,0
|
|
20231019,180900,775225220,10080,10080,10080,10080,0
|
|
20231019,180800,775225220,10080,10080,10080,10080,0
|
|
20231019,180700,775225220,10080,10080,10080,10080,0
|
|
20231019,180600,775225220,10080,10080,10080,10080,0
|
|
20231019,180500,775225220,10080,10080,10080,10080,0
|
|
20231019,180400,775225220,10080,10080,10080,10080,0
|
|
20231019,180300,775225220,10080,10080,10080,10080,0
|
|
20231019,180200,775225220,10080,10080,10080,10080,0
|
|
20231019,180100,775225220,10080,10080,10080,10080,0
|
|
20231019,180000,775225220,10080,10080,10080,10080,0
|
|
20231019,175900,775225220,10080,10080,10080,10080,0
|
|
20231019,175800,775225220,10080,10080,10080,10080,0
|
|
20231019,175700,775225220,10080,10080,10080,10080,0
|
|
20231019,175600,775225220,10080,10080,10080,10080,0
|
|
20231019,175500,775225220,10080,10080,10080,10080,0
|
|
20231019,175400,775225220,10080,10080,10080,10080,0
|
|
20231019,175300,775225220,10080,10080,10080,10080,0
|
|
20231019,175200,775225220,10080,10080,10080,10080,0
|
|
20231019,175100,775225220,10080,10080,10080,10080,0
|
|
20231019,175000,775225220,10080,10080,10080,10080,0
|
|
20231019,174900,775225220,10080,10080,10080,10080,0
|
|
20231019,174800,775225220,10080,10080,10080,10080,0
|
|
20231019,174700,775225220,10080,10080,10080,10080,0
|
|
20231019,174600,775225220,10080,10080,10080,10080,0
|
|
20231019,174500,775225220,10080,10080,10080,10080,0
|
|
20231019,174400,775225220,10080,10080,10080,10080,1596
|
|
20231019,174300,775225220,10080,10080,10080,10080,0
|
|
20231019,174200,775225220,10080,10080,10080,10080,0
|
|
20231019,174100,775225220,10080,10080,10080,10080,0
|
|
20231019,174000,775225220,10080,10080,10080,10080,0
|
|
20231019,173900,775225220,10080,10080,10080,10080,0
|
|
20231019,173800,775225220,10080,10080,10080,10080,0
|
|
20231019,173700,775225220,10080,10080,10080,10080,0
|
|
20231019,173600,775225220,10080,10080,10080,10080,0
|
|
20231019,173500,775225220,10080,10080,10080,10080,0
|
|
20231019,173400,775225220,10080,10080,10080,10080,0
|
|
20231019,173300,775225220,10080,10080,10080,10080,0
|
|
20231019,173200,775225220,10080,10080,10080,10080,0
|
|
20231019,173100,775225220,10080,10080,10080,10080,0
|
|
20231019,173000,775225220,10080,10080,10080,10080,0
|
|
20231019,172900,775225220,10080,10080,10080,10080,0
|
|
20231019,172800,775225220,10080,10080,10080,10080,0
|
|
20231019,172700,775225220,10080,10080,10080,10080,0
|
|
20231019,172600,775225220,10080,10080,10080,10080,0
|
|
20231019,172500,775225220,10080,10080,10080,10080,0
|
|
20231019,172400,775225220,10080,10080,10080,10080,0
|
|
20231019,172300,775225220,10080,10080,10080,10080,0
|
|
20231019,172200,775225220,10080,10080,10080,10080,0
|
|
20231019,172100,775225220,10080,10080,10080,10080,0
|
|
20231019,172000,775225220,10080,10080,10080,10080,0
|
|
20231019,171900,775225220,10080,10080,10080,10080,0
|
|
20231019,171800,775225220,10080,10080,10080,10080,0
|
|
20231019,171700,775225220,10080,10080,10080,10080,0
|
|
20231019,171600,775225220,10080,10080,10080,10080,0
|
|
20231019,171500,775225220,10080,10080,10080,10080,0
|
|
20231019,171400,775225220,10080,10080,10080,10080,1596
|
|
20231019,171300,775225220,10080,10080,10080,10080,0
|
|
20231019,171200,775225220,10080,10080,10080,10080,0
|
|
20231019,171100,775225220,10080,10080,10080,10080,0
|
|
20231019,171000,775225220,10080,10080,10080,10080,0
|
|
20231019,170900,775225220,10080,10080,10080,10080,0
|
|
20231019,170800,775225220,10080,10080,10080,10080,0
|
|
20231019,170700,775225220,10080,10080,10080,10080,0
|
|
20231019,170600,775225220,10080,10080,10080,10080,0
|
|
20231019,170500,775225220,10080,10080,10080,10080,0
|
|
20231019,170400,775225220,10080,10080,10080,10080,0
|
|
20231019,170300,775225220,10080,10080,10080,10080,0
|
|
20231019,170200,775225220,10080,10080,10080,10080,0
|
|
20231019,170100,775225220,10080,10080,10080,10080,0
|
|
20231019,170000,775225220,10080,10080,10080,10080,0
|
|
20231019,165900,775225220,10080,10080,10080,10080,0
|
|
20231019,165800,775225220,10080,10080,10080,10080,0
|
|
20231019,165700,775225220,10080,10080,10080,10080,0
|
|
20231019,165600,775225220,10080,10080,10080,10080,0
|
|
20231019,165500,775225220,10080,10080,10080,10080,0
|
|
20231019,165400,775225220,10080,10080,10080,10080,0
|
|
20231019,165300,775225220,10080,10080,10080,10080,0
|
|
20231019,165200,775225220,10080,10080,10080,10080,0
|
|
20231019,165100,775225220,10080,10080,10080,10080,0
|
|
20231019,165000,775225220,10080,10080,10080,10080,0
|
|
20231019,164900,775225220,10080,10080,10080,10080,0
|
|
20231019,164800,775225220,10080,10080,10080,10080,0
|
|
20231019,164700,775225220,10080,10080,10080,10080,0
|
|
20231019,164600,775225220,10080,10080,10080,10080,0
|
|
20231019,164500,775225220,10080,10080,10080,10080,0
|
|
20231019,164400,775225220,10080,10080,10080,10080,1596
|
|
20231019,164300,775225220,10080,10080,10080,10080,0
|
|
20231019,164200,775225220,10080,10080,10080,10080,0
|
|
20231019,164100,775225220,10080,10080,10080,10080,0
|
|
20231019,164000,775225220,10080,10080,10080,10080,0
|
|
20231019,163900,775225220,10080,10080,10080,10080,0
|
|
20231019,163800,775225220,10080,10080,10080,10080,0
|
|
20231019,163700,775225220,10080,10080,10080,10080,0
|
|
20231019,163600,775225220,10080,10080,10080,10080,0
|
|
20231019,163500,775225220,10080,10080,10080,10080,0
|
|
20231019,163400,775225220,10080,10080,10080,10080,0
|
|
20231019,163300,775225220,10080,10080,10080,10080,0
|
|
20231019,163200,775225220,10080,10080,10080,10080,0
|
|
20231019,163100,775225220,10080,10080,10080,10080,0
|
|
20231019,163000,775225220,10080,10080,10080,10080,0
|
|
20231019,162900,775225220,10080,10080,10080,10080,0
|
|
20231019,162800,775225220,10080,10080,10080,10080,0
|
|
20231019,162700,775225220,10080,10080,10080,10080,0
|
|
20231019,162600,775225220,10080,10080,10080,10080,0
|
|
20231019,162500,775225220,10080,10080,10080,10080,0
|
|
20231019,162400,775225220,10080,10080,10080,10080,0
|
|
20231019,162300,775225220,10080,10080,10080,10080,0
|
|
20231019,162200,775225220,10080,10080,10080,10080,0
|
|
20231019,162100,775225220,10080,10080,10080,10080,0
|
|
20231019,162000,775225220,10080,10080,10080,10080,0
|
|
20231019,161900,775225220,10080,10080,10080,10080,0
|
|
20231019,161800,775225220,10080,10080,10080,10080,0
|
|
20231019,161700,775225220,10080,10080,10080,10080,0
|
|
20231019,161600,775225220,10080,10080,10080,10080,0
|
|
20231019,161500,775225220,10080,10080,10080,10080,0
|
|
20231019,161400,775225220,10080,10080,10080,10080,1596
|
|
20231019,161300,775225220,10080,10080,10080,10080,0
|
|
20231019,161200,775225220,10080,10080,10080,10080,0
|
|
20231019,161100,775225220,10080,10080,10080,10080,0
|
|
20231019,161000,775225220,10080,10080,10080,10080,0
|
|
20231019,160900,775225220,10080,10080,10080,10080,0
|
|
20231019,160800,775225220,10080,10080,10080,10080,0
|
|
20231019,160700,775225220,10080,10080,10080,10080,0
|
|
20231019,160600,775225220,10080,10080,10080,10080,0
|
|
20231019,160500,775225220,10080,10080,10080,10080,0
|
|
20231019,160400,775225220,10080,10080,10080,10080,0
|
|
20231019,160300,775225220,10080,10080,10080,10080,0
|
|
20231019,160200,775225220,10080,10080,10080,10080,0
|
|
20231019,160100,775225220,10080,10080,10080,10080,0
|
|
20231019,160000,775225220,10080,10080,10080,10080,0
|
|
20231019,155900,775225220,10080,10080,10080,10080,0
|
|
20231019,155800,775225220,10080,10080,10080,10080,0
|
|
20231019,155700,775225220,10080,10080,10080,10080,0
|
|
20231019,155600,775225220,10080,10080,10080,10080,0
|
|
20231019,155500,775225220,10080,10080,10080,10080,0
|
|
20231019,155400,775225220,10080,10080,10080,10080,0
|
|
20231019,155300,775225220,10080,10080,10080,10080,0
|
|
20231019,155200,775225220,10080,10080,10080,10080,0
|
|
20231019,155100,775225220,10080,10080,10080,10080,0
|
|
20231019,155000,775225220,10080,10080,10080,10080,0
|
|
20231019,154900,775225220,10080,10080,10080,10080,0
|
|
20231019,154800,775225220,10080,10080,10080,10080,0
|
|
20231019,154700,775225220,10080,10080,10080,10080,0
|
|
20231019,154600,775225220,10080,10080,10080,10080,0
|
|
20231019,154500,775225220,10080,10080,10080,10080,0
|
|
20231019,154400,775225220,10080,10080,10080,10080,1596
|
|
20231019,154300,775225220,10080,10080,10080,10080,0
|
|
20231019,154200,775225220,10080,10080,10080,10080,0
|
|
20231019,154100,775225220,10080,10080,10080,10080,0
|
|
20231019,154000,775225220,10080,10080,10080,10080,0
|
|
20231019,153900,775225220,10080,10080,10080,10080,0
|
|
20231019,153800,775225220,10080,10080,10080,10080,0
|
|
20231019,153700,775225220,10080,10080,10080,10080,0
|
|
20231019,153600,775225220,10080,10080,10080,10080,0
|
|
20231019,153500,775225220,10080,10080,10080,10080,0
|
|
20231019,153400,775225220,10080,10080,10080,10080,0
|
|
20231019,153300,775225220,10080,10080,10080,10080,0
|
|
20231019,153200,775225220,10080,10080,10080,10080,0
|
|
20231019,153100,775225220,10080,10080,10080,10080,0
|
|
20231019,153000,775225220,10080,10080,10080,10080,1596
|
|
20231019,152900,759137540,10080,10080,10080,10080,0
|
|
20231019,152800,759137540,10080,10080,10080,10080,0
|
|
20231019,152700,759137540,10080,10080,10080,10080,0
|
|
20231019,152600,759137540,10080,10080,10080,10080,0
|
|
20231019,152500,759137540,10080,10080,10080,10080,0
|
|
20231019,152400,759137540,10080,10080,10080,10080,0
|
|
20231019,152300,759137540,10080,10080,10080,10080,0
|
|
20231019,152200,759137540,10080,10080,10080,10080,0
|
|
20231019,152100,759137540,10080,10080,10080,10080,0
|
|
20231019,152000,759137540,10080,10080,10080,10080,0
|
|
20231019,151900,759137540,10080,10080,10080,10080,64
|
|
20231019,151800,758492420,10080,10080,10080,10080,3
|
|
20231019,151700,758462180,10050,10050,10050,10050,492
|
|
20231019,151600,753517580,10050,10070,10070,10050,61
|
|
20231019,151500,752903530,10040,10040,10040,10040,24
|
|
20231019,151400,752662570,10040,10040,10040,10040,23
|
|
20231019,151300,752431650,10040,10050,10050,10040,834
|
|
20231019,151200,744055180,10050,10070,10070,10050,13
|
|
20231019,151100,743924510,10070,10050,10070,10050,442
|
|
20231019,151000,739479380,10050,10050,10050,10040,375
|
|
20231019,150900,735714310,10040,10040,10060,10040,1253
|
|
20231019,150800,723123780,10040,10030,10040,10030,653
|
|
20231019,150700,716572820,10030,10030,10050,10030,722
|
|
20231019,150600,709327280,10040,10040,10070,10030,570
|
|
20231019,150500,703606070,10040,10040,10050,10040,671
|
|
20231019,150400,696869190,10040,10040,10050,10040,606
|
|
20231019,150300,690783920,10050,10050,10050,10040,493
|
|
20231019,150200,685833850,10050,10050,10050,10050,936
|
|
20231019,150100,676427050,10050,10060,10060,10050,572
|
|
20231019,150000,670678310,10050,10050,10060,10050,867
|
|
20231019,145900,661963650,10050,10060,10090,10050,467
|
|
20231019,145800,657266120,10060,10060,10100,10050,336
|
|
20231019,145700,653885110,10060,10050,10070,10050,227
|
|
20231019,145600,651601800,10060,10060,10060,10050,139
|
|
20231019,145500,650204550,10060,10060,10060,10060,188
|
|
20231019,145400,648313270,10060,10070,10070,10060,109
|
|
20231019,145300,647216520,10060,10070,10090,10060,658
|
|
20231019,145200,640587970,10060,10060,10060,10050,363
|
|
20231019,145100,636936800,10060,10060,10070,10050,1362
|
|
20231019,145000,623231730,10070,10070,10070,10060,151
|
|
20231019,144900,621712350,10070,10060,10070,10060,165
|
|
20231019,144800,620051860,10060,10060,10070,10060,126
|
|
20231019,144700,618783570,10060,10070,10080,10060,114
|
|
20231019,144600,617635460,10070,10060,10070,10060,166
|
|
20231019,144500,615964450,10060,10060,10060,10060,73
|
|
20231019,144400,615230070,10060,10080,10080,10060,1861
|
|
20231019,144300,596484280,10080,10080,10080,10080,126
|
|
20231019,144200,595214200,10080,10080,10090,10080,129
|
|
20231019,144100,593913870,10080,10100,10100,10080,302
|
|
20231019,144000,590865400,10100,10100,10100,10100,1136
|
|
20231019,143900,579391800,10100,10100,10110,10100,288
|
|
20231019,143800,576482840,10100,10120,10120,10100,755
|
|
20231019,143700,568850350,10120,10120,10120,10110,95
|
|
20231019,143600,567889610,10110,10110,10110,10110,147
|
|
20231019,143500,566403440,10110,10110,10120,10110,135
|
|
20231019,143400,565038580,10120,10110,10120,10110,138
|
|
20231019,143300,563642750,10110,10120,10130,10110,628
|
|
20231019,143200,557291880,10120,10120,10120,10120,106
|
|
20231019,143100,556219160,10130,10120,10130,10120,144
|
|
20231019,143000,554761180,10130,10140,10140,10130,406
|
|
20231019,142900,550648390,10130,10130,10140,10120,147
|
|
20231019,142800,549159760,10120,10120,10120,10120,156
|
|
20231019,142700,547581040,10130,10120,10130,10120,307
|
|
20231019,142600,544471620,10120,10120,10130,10120,269
|
|
20231019,142500,541749140,10120,10120,10120,10120,106
|
|
20231019,142400,540676420,10130,10120,10130,10120,142
|
|
20231019,142300,539239020,10120,10120,10120,10120,120
|
|
20231019,142200,538024620,10120,10120,10120,10120,106
|
|
20231019,142100,536951900,10130,10120,10130,10120,362
|
|
20231019,142000,533287260,10120,10130,10130,10120,91
|
|
20231019,141900,532365970,10130,10160,10160,10120,2716
|
|
20231019,141800,504828170,10160,10160,10160,10160,18
|
|
20231019,141700,504645290,10150,10160,10160,10150,58
|
|
20231019,141600,504056490,10170,10180,10180,10170,126
|
|
20231019,141500,502774220,10170,10170,10170,10170,0
|
|
20231019,141400,502774220,10170,10170,10170,10170,0
|
|
20231019,141300,502774220,10170,10170,10170,10170,3
|
|
20231019,141200,502743710,10170,10170,10170,10170,0
|
|
20231019,141100,502743710,10170,10180,10180,10150,2800
|
|
20231019,141000,474297070,10180,10180,10180,10180,0
|
|
20231019,140900,474297070,10180,10180,10180,10180,0
|
|
20231019,140800,474297070,10180,10180,10180,10180,267
|
|
20231019,140700,471579010,10230,10200,10230,10200,29
|
|
20231019,140600,471282690,10160,10160,10160,10160,140
|
|
20231019,140500,469860290,10190,10190,10190,10190,0
|
|
20231019,140400,469860290,10190,10190,10190,10190,0
|
|
20231019,140300,469860290,10190,10190,10190,10190,0
|
|
20231019,140200,469860290,10190,10190,10190,10190,0
|
|
20231019,140100,469860290,10190,10190,10190,10190,0
|
|
20231019,140000,469860290,10190,10190,10190,10190,0
|
|
20231019,135900,469860290,10190,10190,10190,10190,0
|
|
20231019,135800,469860290,10190,10190,10190,10190,0
|
|
20231019,135700,469860290,10190,10190,10190,10190,0
|
|
20231019,135600,469860290,10190,10190,10190,10190,1
|
|
20231019,135500,469850100,10160,10160,10160,10160,142
|
|
20231019,135400,468407380,10160,10160,10160,10160,0
|
|
20231019,135300,468407380,10160,10160,10160,10160,0
|
|
20231019,135200,468407380,10160,10160,10160,10160,0
|
|
20231019,135100,468407380,10160,10160,10160,10160,35
|
|
20231019,135000,468051780,10150,10150,10150,10150,45
|
|
20231019,134900,467595030,10140,10140,10140,10140,0
|
|
20231019,134800,467595030,10140,10140,10140,10140,0
|
|
20231019,134700,467595030,10140,10140,10140,10140,0
|
|
20231019,134600,467595030,10140,10140,10140,10140,0
|
|
20231019,134500,467595030,10140,10160,10160,10140,2800
|
|
20231019,134400,439174790,10160,10160,10160,10160,0
|
|
20231019,134300,439174790,10160,10160,10160,10160,0
|
|
20231019,134200,439174790,10160,10160,10160,10160,1
|
|
20231019,134100,439164630,10180,10170,10180,10150,860
|
|
20231019,134000,430435100,10150,10150,10150,10150,0
|
|
20231019,133900,430435100,10150,10150,10150,10150,0
|
|
20231019,133800,430435100,10150,10160,10160,10150,25
|
|
20231019,133700,430181320,10150,10150,10150,10150,0
|
|
20231019,133600,430181320,10150,10150,10150,10150,0
|
|
20231019,133500,430181320,10150,10150,10150,10150,0
|
|
20231019,133400,430181320,10150,10150,10150,10150,1
|
|
20231019,133300,430171170,10150,10150,10150,10150,658
|
|
20231019,133200,423492470,10150,10150,10150,10150,0
|
|
20231019,133100,423492470,10150,10150,10150,10150,280
|
|
20231019,133000,420650470,10140,10140,10140,10140,57
|
|
20231019,132900,420072490,10140,10140,10140,10140,0
|
|
20231019,132800,420072490,10140,10150,10150,10140,50
|
|
20231019,132700,419565170,10150,10180,10180,10150,2813
|
|
20231019,132600,390998470,10180,10190,10190,10180,37
|
|
20231019,132500,390621780,10200,10200,10200,10200,0
|
|
20231019,132400,390621780,10200,10200,10200,10200,0
|
|
20231019,132300,390621780,10200,10200,10200,10200,0
|
|
20231019,132200,390621780,10200,10200,10200,10200,10
|
|
20231019,132100,390519780,10200,10200,10200,10200,342
|
|
20231019,132000,387031380,10200,10200,10200,10200,335
|
|
20231019,131900,383614380,10200,10200,10210,10200,183
|
|
20231019,131800,381747770,10210,10210,10210,10210,0
|
|
20231019,131700,381747770,10210,10210,10210,10210,1
|
|
20231019,131600,381737560,10220,10220,10220,10220,0
|
|
20231019,131500,381737560,10220,10220,10220,10220,2
|
|
20231019,131400,381717120,10220,10220,10220,10220,0
|
|
20231019,131300,381717120,10220,10220,10220,10220,18
|
|
20231019,131200,381533160,10230,10220,10230,10220,5
|
|
20231019,131100,381482030,10210,10200,10210,10200,23
|
|
20231019,131000,381247380,10200,10200,10200,10200,0
|
|
20231019,130900,381247380,10200,10210,10210,10200,19
|
|
20231019,130800,381053570,10200,10200,10200,10200,18
|
|
20231019,130700,380869970,10200,10200,10200,10200,0
|
|
20231019,130600,380869970,10200,10200,10200,10200,18
|
|
20231019,130500,380686370,10200,10200,10200,10200,0
|
|
20231019,130400,380686370,10200,10200,10200,10200,18
|
|
20231019,130300,380502770,10210,10210,10210,10210,0
|
|
20231019,130200,380502770,10210,10210,10210,10200,29
|
|
20231019,130100,380206860,10200,10200,10200,10200,0
|
|
20231019,130000,380206860,10200,10200,10200,10200,18
|
|
20231019,125900,380023260,10200,10200,10200,10200,16
|
|
20231019,125800,379860060,10190,10200,10200,10190,19
|
|
20231019,125700,379666440,10190,10190,10190,10190,18
|
|
20231019,125600,379483020,10190,10190,10190,10190,0
|
|
20231019,125500,379483020,10190,10190,10190,10190,18
|
|
20231019,125400,379299600,10190,10190,10190,10190,0
|
|
20231019,125300,379299600,10190,10190,10190,10190,18
|
|
20231019,125200,379116180,10190,10190,10190,10190,4
|
|
20231019,125100,379075420,10190,10190,10190,10190,14
|
|
20231019,125000,378932760,10190,10190,10190,10190,0
|
|
20231019,124900,378932760,10190,10190,10190,10190,18
|
|
20231019,124800,378749340,10180,10190,10190,10180,11
|
|
20231019,124700,378637270,10190,10190,10190,10190,54
|
|
20231019,124600,378087010,10200,10200,10200,10200,1
|
|
20231019,124500,378076810,10210,10200,10210,10200,48
|
|
20231019,124400,377586900,10210,10210,10210,10210,0
|
|
20231019,124300,377586900,10210,10210,10210,10210,0
|
|
20231019,124200,377586900,10210,10210,10210,10210,0
|
|
20231019,124100,377586900,10210,10190,10210,10190,160
|
|
20231019,124000,375953870,10180,10190,10190,10180,22
|
|
20231019,123900,375729860,10180,10180,10180,10180,10
|
|
20231019,123800,375628060,10180,10190,10190,10180,11
|
|
20231019,123700,375516050,10180,10180,10180,10180,17
|
|
20231019,123600,375342990,10170,10170,10170,10170,0
|
|
20231019,123500,375342990,10170,10170,10170,10170,0
|
|
20231019,123400,375342990,10170,10170,10170,10170,0
|
|
20231019,123300,375342990,10170,10170,10170,10170,0
|
|
20231019,123200,375342990,10170,10170,10170,10170,0
|
|
20231019,123100,375342990,10170,10160,10170,10160,23
|
|
20231019,123000,375109260,10160,10160,10160,10160,38
|
|
20231019,122900,374723180,10150,10160,10160,10150,185
|
|
20231019,122800,372843750,10160,10160,10160,10160,18
|
|
20231019,122700,372660870,10160,10160,10160,10160,0
|
|
20231019,122600,372660870,10160,10160,10160,10160,24
|
|
20231019,122500,372417030,10160,10160,10160,10160,17
|
|
20231019,122400,372244310,10170,10170,10170,10170,1
|
|
20231019,122300,372234140,10180,10180,10180,10180,0
|
|
20231019,122200,372234140,10180,10180,10180,10180,2
|
|
20231019,122100,372213780,10180,10170,10180,10170,322
|
|
20231019,122000,368939030,10160,10160,10160,10160,18
|
|
20231019,121900,368756150,10160,10160,10160,10160,17
|
|
20231019,121800,368583430,10160,10160,10160,10160,0
|
|
20231019,121700,368583430,10160,10160,10160,10160,18
|
|
20231019,121600,368400550,10160,10160,10160,10160,10
|
|
20231019,121500,368298950,10160,10160,10160,10160,25
|
|
20231019,121400,368044950,10160,10160,10160,10150,30
|
|
20231019,121300,367740320,10150,10150,10150,10150,18
|
|
20231019,121200,367557620,10160,10160,10160,10160,0
|
|
20231019,121100,367557620,10160,10150,10160,10150,67
|
|
20231019,121000,366877070,10150,10150,10150,10150,2
|
|
20231019,120900,366856770,10150,10150,10150,10150,18
|
|
20231019,120800,366674070,10150,10150,10150,10150,0
|
|
20231019,120700,366674070,10150,10150,10150,10150,17
|
|
20231019,120600,366501520,10160,10160,10160,10160,0
|
|
20231019,120500,366501520,10160,10150,10160,10150,320
|
|
20231019,120400,363253450,10150,10150,10150,10150,67
|
|
20231019,120300,362573400,10160,10150,10160,10150,119
|
|
20231019,120200,361365530,10160,10160,10160,10160,144
|
|
20231019,120100,359902490,10160,10160,10160,10160,117
|
|
20231019,120000,358713770,10160,10150,10160,10150,18
|
|
20231019,115900,358531060,10160,10160,10160,10160,0
|
|
20231019,115800,358531060,10160,10160,10160,10160,1
|
|
20231019,115700,358520900,10160,10160,10160,10160,4
|
|
20231019,115600,358480260,10170,10170,10170,10170,3
|
|
20231019,115500,358449750,10170,10170,10170,10170,0
|
|
20231019,115400,358449750,10170,10180,10180,10170,30
|
|
20231019,115300,358144530,10170,10170,10170,10170,62
|
|
20231019,115200,357513990,10170,10170,10170,10160,105
|
|
20231019,115100,356446310,10160,10160,10160,10160,18
|
|
20231019,115000,356263430,10160,10160,10160,10160,101
|
|
20231019,114900,355237270,10160,10160,10160,10160,12
|
|
20231019,114800,355115350,10160,10160,10160,10160,35
|
|
20231019,114700,354759750,10180,10180,10180,10180,20
|
|
20231019,114600,354556150,10160,10170,10170,10150,1001
|
|
20231019,114500,344387170,10170,10170,10170,10170,17
|
|
20231019,114400,344214280,10170,10170,10170,10170,0
|
|
20231019,114300,344214280,10170,10170,10170,10170,18
|
|
20231019,114200,344031220,10170,10170,10170,10170,0
|
|
20231019,114100,344031220,10170,10170,10170,10170,17
|
|
20231019,114000,343858330,10170,10170,10170,10170,18
|
|
20231019,113900,343675270,10170,10170,10170,10170,241
|
|
20231019,113800,341224300,10170,10170,10170,10170,17
|
|
20231019,113700,341051410,10180,10180,10180,10180,13
|
|
20231019,113600,340919070,10180,10170,10180,10170,20
|
|
20231019,113500,340715650,10180,10180,10180,10180,3
|
|
20231019,113400,340685110,10190,10190,10190,10190,0
|
|
20231019,113300,340685110,10190,10170,10190,10170,4
|
|
20231019,113200,340644370,10170,10190,10190,10170,533
|
|
20231019,113100,335218480,10200,10200,10200,10200,7
|
|
20231019,113000,335147080,10190,10200,10210,10190,37
|
|
20231019,112900,334769750,10200,10190,10200,10190,369
|
|
20231019,112800,331006630,10200,10200,10200,10200,10
|
|
20231019,112700,330904630,10200,10190,10200,10190,235
|
|
20231019,112600,328507800,10200,10200,10200,10200,19
|
|
20231019,112500,328314000,10200,10200,10200,10190,302
|
|
20231019,112400,325233610,10200,10200,10200,10200,1
|
|
20231019,112300,325223410,10190,10200,10200,10190,39
|
|
20231019,112200,324825780,10200,10200,10200,10200,11
|
|
20231019,112100,324713580,10190,10210,10210,10190,3830
|
|
20231019,112000,285634120,10220,10240,10240,10220,753
|
|
20231019,111900,277937200,10230,10240,10240,10230,23
|
|
20231019,111800,277701900,10240,10240,10240,10240,5
|
|
20231019,111700,277650700,10240,10240,10240,10240,2
|
|
20231019,111600,277630220,10250,10250,10250,10240,112
|
|
20231019,111500,276483320,10250,10250,10250,10250,1
|
|
20231019,111400,276473070,10240,10240,10240,10240,18
|
|
20231019,111300,276288750,10240,10240,10240,10240,0
|
|
20231019,111200,276288750,10240,10240,10240,10240,17
|
|
20231019,111100,276114670,10240,10240,10240,10240,0
|
|
20231019,111000,276114670,10240,10240,10240,10230,35
|
|
20231019,110900,275756450,10240,10240,10240,10240,0
|
|
20231019,110800,275756450,10240,10240,10240,10240,18
|
|
20231019,110700,275572130,10230,10230,10230,10230,0
|
|
20231019,110600,275572130,10230,10240,10240,10230,321
|
|
20231019,110500,272288290,10240,10240,10240,10240,0
|
|
20231019,110400,272288290,10240,10240,10240,10240,16
|
|
20231019,110300,272124450,10240,10240,10240,10240,18
|
|
20231019,110200,271940130,10250,10250,10250,10250,0
|
|
20231019,110100,271940130,10250,10250,10250,10250,322
|
|
20231019,110000,268639630,10260,10260,10260,10260,165
|
|
20231019,105900,266946730,10260,10260,10260,10260,18
|
|
20231019,105800,266762050,10270,10270,10270,10270,0
|
|
20231019,105700,266762050,10270,10270,10270,10270,1
|
|
20231019,105600,266751780,10280,10260,10280,10260,20
|
|
20231019,105500,266546550,10260,10260,10260,10260,9
|
|
20231019,105400,266454210,10260,10260,10260,10260,17
|
|
20231019,105300,266279790,10270,10270,10270,10270,1
|
|
20231019,105200,266269520,10270,10270,10270,10270,16
|
|
20231019,105100,266105200,10270,10270,10270,10270,10
|
|
20231019,105000,266002500,10270,10270,10270,10270,17
|
|
20231019,104900,265827910,10270,10270,10270,10270,0
|
|
20231019,104800,265827910,10270,10280,10280,10270,190
|
|
20231019,104700,263874890,10290,10290,10290,10290,49
|
|
20231019,104600,263370680,10290,10300,10300,10290,80
|
|
20231019,104500,262546850,10310,10310,10310,10310,0
|
|
20231019,104400,262546850,10310,10310,10310,10310,12
|
|
20231019,104300,262423130,10310,10310,10310,10310,0
|
|
20231019,104200,262423130,10310,10310,10310,10310,4
|
|
20231019,104100,262381890,10320,10340,10340,10320,451
|
|
20231019,104000,257723270,10360,10360,10360,10360,0
|
|
20231019,103900,257723270,10360,10360,10360,10360,2
|
|
20231019,103800,257702550,10410,10410,10410,10410,0
|
|
20231019,103700,257702550,10410,10410,10410,10410,0
|
|
20231019,103600,257702550,10410,10410,10410,10410,0
|
|
20231019,103500,257702550,10410,10410,10410,10410,0
|
|
20231019,103400,257702550,10410,10410,10410,10410,0
|
|
20231019,103300,257702550,10410,10410,10410,10410,0
|
|
20231019,103200,257702550,10410,10330,10410,10330,194
|
|
20231019,103100,255689300,10330,10330,10330,10330,41
|
|
20231019,103000,255265770,10330,10350,10350,10330,504
|
|
20231019,102900,250050350,10350,10350,10350,10350,0
|
|
20231019,102800,250050350,10350,10350,10350,10350,10
|
|
20231019,102700,249946850,10400,10400,10400,10400,0
|
|
20231019,102600,249946850,10400,10400,10400,10400,11
|
|
20231019,102500,249832450,10410,10410,10410,10410,0
|
|
20231019,102400,249832450,10410,10410,10410,10410,1
|
|
20231019,102300,249822040,10400,10400,10400,10400,0
|
|
20231019,102200,249822040,10400,10400,10400,10400,0
|
|
20231019,102100,249822040,10400,10400,10400,10400,3
|
|
20231019,102000,249790840,10330,10330,10330,10330,0
|
|
20231019,101900,249790840,10330,10330,10330,10330,0
|
|
20231019,101800,249790840,10330,10330,10330,10330,0
|
|
20231019,101700,249790840,10330,10330,10330,10330,0
|
|
20231019,101600,249790840,10330,10410,10410,10330,11
|
|
20231019,101500,249676410,10330,10330,10330,10330,0
|
|
20231019,101400,249676410,10330,10350,10410,10330,604
|
|
20231019,101300,243405200,10360,10360,10360,10360,0
|
|
20231019,101200,243405200,10360,10360,10360,10360,0
|
|
20231019,101100,243405200,10360,10360,10360,10360,3
|
|
20231019,101000,243374120,10360,10360,10360,10360,1
|
|
20231019,100900,243363760,10340,10340,10340,10330,501
|
|
20231019,100800,238186350,10290,10290,10290,10290,0
|
|
20231019,100700,238186350,10290,10290,10290,10290,50
|
|
20231019,100600,237671850,10290,10290,10290,10290,136
|
|
20231019,100500,236272410,10340,10340,10340,10340,0
|
|
20231019,100400,236272410,10340,10340,10340,10340,0
|
|
20231019,100300,236272410,10340,10300,10340,10300,103
|
|
20231019,100200,235210090,10320,10320,10320,10320,0
|
|
20231019,100100,235210090,10320,10320,10320,10320,0
|
|
20231019,100000,235210090,10320,10290,10320,10290,170
|
|
20231019,095900,233458460,10280,10280,10280,10280,30
|
|
20231019,095800,233150060,10250,10250,10250,10250,313
|
|
20231019,095700,229941810,10250,10260,10260,10250,478
|
|
20231019,095600,225042180,10270,10270,10270,10270,0
|
|
20231019,095500,225042180,10270,10270,10270,10270,0
|
|
20231019,095400,225042180,10270,10270,10270,10270,0
|
|
20231019,095300,225042180,10270,10270,10270,10270,1
|
|
20231019,095200,225031910,10240,10240,10240,10240,165
|
|
20231019,095100,223342310,10250,10250,10250,10250,0
|
|
20231019,095000,223342310,10250,10250,10250,10250,10
|
|
20231019,094900,223239810,10250,10270,10270,10250,163
|
|
20231019,094800,221567970,10290,10290,10290,10290,1
|
|
20231019,094700,221557680,10300,10300,10300,10270,204
|
|
20231019,094600,219456570,10290,10290,10290,10290,603
|
|
20231019,094500,213251700,10290,10290,10290,10290,0
|
|
20231019,094400,213251700,10290,10290,10290,10290,0
|
|
20231019,094300,213251700,10290,10280,10300,10280,15
|
|
20231019,094200,213097330,10280,10250,10280,10250,427
|
|
20231019,094100,208720010,10240,10240,10240,10240,210
|
|
20231019,094000,206569610,10240,10230,10240,10230,145
|
|
20231019,093900,205084930,10230,10230,10230,10230,2
|
|
20231019,093800,205064470,10230,10230,10230,10230,56
|
|
20231019,093700,204491590,10230,10230,10230,10230,0
|
|
20231019,093600,204491590,10230,10230,10230,10230,0
|
|
20231019,093500,204491590,10230,10230,10230,10230,1
|
|
20231019,093400,204481360,10230,10230,10230,10230,14
|
|
20231019,093300,204338140,10200,10210,10210,10200,177
|
|
20231019,093200,202532390,10240,10240,10240,10200,1319
|
|
20231019,093100,189061200,10230,10230,10240,10230,723
|
|
20231019,093000,181662840,10220,10230,10230,10210,420
|
|
20231019,092900,177372870,10210,10210,10210,10210,468
|
|
20231019,092800,172594590,10210,10200,10210,10200,93
|
|
20231019,092700,171645200,10200,10200,10210,10200,387
|
|
20231019,092600,167697750,10200,10210,10210,10200,830
|
|
20231019,092500,159231730,10210,10280,10280,10210,2944
|
|
20231019,092400,129096570,10280,10280,10280,10280,58
|
|
20231019,092300,128500330,10280,10290,10290,10280,128
|
|
20231019,092200,127184270,10310,10300,10310,10300,624
|
|
20231019,092100,120757060,10310,10320,10320,10310,137
|
|
20231019,092000,119344420,10310,10320,10320,10310,827
|
|
20231019,091900,110810630,10300,10320,10320,10300,597
|
|
20231019,091800,104656610,10320,10320,10320,10320,237
|
|
20231019,091700,102210770,10320,10320,10320,10320,15
|
|
20231019,091600,102055970,10320,10320,10320,10320,554
|
|
20231019,091500,96338690,10320,10350,10350,10320,1298
|
|
20231019,091400,82924950,10350,10350,10350,10350,0
|
|
20231019,091300,82924950,10350,10340,10350,10340,347
|
|
20231019,091200,79335750,10350,10350,10350,10350,33
|
|
20231019,091100,78994200,10350,10350,10350,10340,826
|
|
20231019,091000,70445900,10340,10340,10340,10340,0
|
|
20231019,090900,70445900,10340,10340,10340,10340,280
|
|
20231019,090800,67550700,10340,10330,10340,10330,260
|
|
20231019,090700,64862400,10340,10340,10340,10340,242
|
|
20231019,090600,62360120,10340,10380,10380,10340,1517
|
|
20231019,090500,46655550,10380,10420,10420,10380,128
|
|
20231019,090400,45325980,10400,10410,10410,10400,1031
|
|
20231019,090300,34593580,10400,10420,10420,10400,779
|
|
20231019,090200,26484790,10500,10500,10500,10500,1
|
|
20231019,090100,26474290,10450,10450,10450,10450,38
|
|
20231019,090000,26077190,10530,10420,10530,10400,2012
|