679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201600,629475610,9870,9870,9870,9870,992
|
|
20231020,201500,629475610,9870,9870,9870,9870,0
|
|
20231020,201400,629475610,9870,9870,9870,9870,0
|
|
20231020,201300,629475610,9870,9870,9870,9870,0
|
|
20231020,201200,629475610,9870,9870,9870,9870,0
|
|
20231020,201100,629475610,9870,9870,9870,9870,0
|
|
20231020,201000,629475610,9870,9870,9870,9870,0
|
|
20231020,200900,629475610,9870,9870,9870,9870,0
|
|
20231020,200800,629475610,9870,9870,9870,9870,0
|
|
20231020,200700,629475610,9870,9870,9870,9870,0
|
|
20231020,200600,629475610,9870,9870,9870,9870,0
|
|
20231020,200500,629475610,9870,9870,9870,9870,0
|
|
20231020,200400,629475610,9870,9870,9870,9870,0
|
|
20231020,200300,629475610,9870,9870,9870,9870,0
|
|
20231020,200200,629475610,9870,9870,9870,9870,0
|
|
20231020,200100,629475610,9870,9870,9870,9870,0
|
|
20231020,200000,629475610,9870,9870,9870,9870,0
|
|
20231020,195900,629475610,9870,9870,9870,9870,0
|
|
20231020,195800,629475610,9870,9870,9870,9870,0
|
|
20231020,195700,629475610,9870,9870,9870,9870,0
|
|
20231020,195600,629475610,9870,9870,9870,9870,0
|
|
20231020,195500,629475610,9870,9870,9870,9870,0
|
|
20231020,195400,629475610,9870,9870,9870,9870,0
|
|
20231020,195300,629475610,9870,9870,9870,9870,0
|
|
20231020,195200,629475610,9870,9870,9870,9870,0
|
|
20231020,195100,629475610,9870,9870,9870,9870,0
|
|
20231020,195000,629475610,9870,9870,9870,9870,0
|
|
20231020,194900,629475610,9870,9870,9870,9870,0
|
|
20231020,194800,629475610,9870,9870,9870,9870,0
|
|
20231020,194700,629475610,9870,9870,9870,9870,0
|
|
20231020,194600,629475610,9870,9870,9870,9870,992
|
|
20231020,194500,629475610,9870,9870,9870,9870,0
|
|
20231020,194400,629475610,9870,9870,9870,9870,0
|
|
20231020,194300,629475610,9870,9870,9870,9870,0
|
|
20231020,194200,629475610,9870,9870,9870,9870,0
|
|
20231020,194100,629475610,9870,9870,9870,9870,0
|
|
20231020,194000,629475610,9870,9870,9870,9870,0
|
|
20231020,193900,629475610,9870,9870,9870,9870,0
|
|
20231020,193800,629475610,9870,9870,9870,9870,0
|
|
20231020,193700,629475610,9870,9870,9870,9870,0
|
|
20231020,193600,629475610,9870,9870,9870,9870,0
|
|
20231020,193500,629475610,9870,9870,9870,9870,0
|
|
20231020,193400,629475610,9870,9870,9870,9870,0
|
|
20231020,193300,629475610,9870,9870,9870,9870,0
|
|
20231020,193200,629475610,9870,9870,9870,9870,0
|
|
20231020,193100,629475610,9870,9870,9870,9870,0
|
|
20231020,193000,629475610,9870,9870,9870,9870,0
|
|
20231020,192900,629475610,9870,9870,9870,9870,0
|
|
20231020,192800,629475610,9870,9870,9870,9870,0
|
|
20231020,192700,629475610,9870,9870,9870,9870,0
|
|
20231020,192600,629475610,9870,9870,9870,9870,0
|
|
20231020,192500,629475610,9870,9870,9870,9870,0
|
|
20231020,192400,629475610,9870,9870,9870,9870,0
|
|
20231020,192300,629475610,9870,9870,9870,9870,0
|
|
20231020,192200,629475610,9870,9870,9870,9870,0
|
|
20231020,192100,629475610,9870,9870,9870,9870,0
|
|
20231020,192000,629475610,9870,9870,9870,9870,0
|
|
20231020,191900,629475610,9870,9870,9870,9870,0
|
|
20231020,191800,629475610,9870,9870,9870,9870,0
|
|
20231020,191700,629475610,9870,9870,9870,9870,0
|
|
20231020,191600,629475610,9870,9870,9870,9870,992
|
|
20231020,191500,629475610,9870,9870,9870,9870,0
|
|
20231020,191400,629475610,9870,9870,9870,9870,0
|
|
20231020,191300,629475610,9870,9870,9870,9870,0
|
|
20231020,191200,629475610,9870,9870,9870,9870,0
|
|
20231020,191100,629475610,9870,9870,9870,9870,0
|
|
20231020,191000,629475610,9870,9870,9870,9870,0
|
|
20231020,190900,629475610,9870,9870,9870,9870,0
|
|
20231020,190800,629475610,9870,9870,9870,9870,0
|
|
20231020,190700,629475610,9870,9870,9870,9870,0
|
|
20231020,190600,629475610,9870,9870,9870,9870,0
|
|
20231020,190500,629475610,9870,9870,9870,9870,0
|
|
20231020,190400,629475610,9870,9870,9870,9870,0
|
|
20231020,190300,629475610,9870,9870,9870,9870,0
|
|
20231020,190200,629475610,9870,9870,9870,9870,0
|
|
20231020,190100,629475610,9870,9870,9870,9870,0
|
|
20231020,190000,629475610,9870,9870,9870,9870,0
|
|
20231020,185900,629475610,9870,9870,9870,9870,0
|
|
20231020,185800,629475610,9870,9870,9870,9870,0
|
|
20231020,185700,629475610,9870,9870,9870,9870,0
|
|
20231020,185600,629475610,9870,9870,9870,9870,0
|
|
20231020,185500,629475610,9870,9870,9870,9870,0
|
|
20231020,185400,629475610,9870,9870,9870,9870,0
|
|
20231020,185300,629475610,9870,9870,9870,9870,0
|
|
20231020,185200,629475610,9870,9870,9870,9870,0
|
|
20231020,185100,629475610,9870,9870,9870,9870,0
|
|
20231020,185000,629475610,9870,9870,9870,9870,0
|
|
20231020,184900,629475610,9870,9870,9870,9870,0
|
|
20231020,184800,629475610,9870,9870,9870,9870,0
|
|
20231020,184700,629475610,9870,9870,9870,9870,0
|
|
20231020,184600,629475610,9870,9870,9870,9870,992
|
|
20231020,184500,629475610,9870,9870,9870,9870,0
|
|
20231020,184400,629475610,9870,9870,9870,9870,0
|
|
20231020,184300,629475610,9870,9870,9870,9870,0
|
|
20231020,184200,629475610,9870,9870,9870,9870,0
|
|
20231020,184100,629475610,9870,9870,9870,9870,0
|
|
20231020,184000,629475610,9870,9870,9870,9870,0
|
|
20231020,183900,629475610,9870,9870,9870,9870,0
|
|
20231020,183800,629475610,9870,9870,9870,9870,0
|
|
20231020,183700,629475610,9870,9870,9870,9870,0
|
|
20231020,183600,629475610,9870,9870,9870,9870,0
|
|
20231020,183500,629475610,9870,9870,9870,9870,0
|
|
20231020,183400,629475610,9870,9870,9870,9870,0
|
|
20231020,183300,629475610,9870,9870,9870,9870,0
|
|
20231020,183200,629475610,9870,9870,9870,9870,0
|
|
20231020,183100,629475610,9870,9870,9870,9870,0
|
|
20231020,183000,629475610,9870,9870,9870,9870,0
|
|
20231020,182900,629475610,9870,9870,9870,9870,0
|
|
20231020,182800,629475610,9870,9870,9870,9870,0
|
|
20231020,182700,629475610,9870,9870,9870,9870,0
|
|
20231020,182600,629475610,9870,9870,9870,9870,0
|
|
20231020,182500,629475610,9870,9870,9870,9870,0
|
|
20231020,182400,629475610,9870,9870,9870,9870,0
|
|
20231020,182300,629475610,9870,9870,9870,9870,0
|
|
20231020,182200,629475610,9870,9870,9870,9870,0
|
|
20231020,182100,629475610,9870,9870,9870,9870,0
|
|
20231020,182000,629475610,9870,9870,9870,9870,0
|
|
20231020,181900,629475610,9870,9870,9870,9870,0
|
|
20231020,181800,629475610,9870,9870,9870,9870,0
|
|
20231020,181700,629475610,9870,9870,9870,9870,0
|
|
20231020,181600,629475610,9870,9870,9870,9870,992
|
|
20231020,181500,629475610,9870,9870,9870,9870,0
|
|
20231020,181400,629475610,9870,9870,9870,9870,0
|
|
20231020,181300,629475610,9870,9870,9870,9870,0
|
|
20231020,181200,629475610,9870,9870,9870,9870,0
|
|
20231020,181100,629475610,9870,9870,9870,9870,0
|
|
20231020,181000,629475610,9870,9870,9870,9870,0
|
|
20231020,180900,629475610,9870,9870,9870,9870,0
|
|
20231020,180800,629475610,9870,9870,9870,9870,0
|
|
20231020,180700,629475610,9870,9870,9870,9870,0
|
|
20231020,180600,629475610,9870,9870,9870,9870,0
|
|
20231020,180500,629475610,9870,9870,9870,9870,0
|
|
20231020,180400,629475610,9870,9870,9870,9870,0
|
|
20231020,180300,629475610,9870,9870,9870,9870,0
|
|
20231020,180200,629475610,9870,9870,9870,9870,0
|
|
20231020,180100,629475610,9870,9870,9870,9870,0
|
|
20231020,180000,629475610,9870,9870,9870,9870,0
|
|
20231020,175900,629475610,9870,9870,9870,9870,0
|
|
20231020,175800,629475610,9870,9870,9870,9870,0
|
|
20231020,175700,629475610,9870,9870,9870,9870,0
|
|
20231020,175600,629475610,9870,9870,9870,9870,0
|
|
20231020,175500,629475610,9870,9870,9870,9870,0
|
|
20231020,175400,629475610,9870,9870,9870,9870,0
|
|
20231020,175300,629475610,9870,9870,9870,9870,0
|
|
20231020,175200,629475610,9870,9870,9870,9870,0
|
|
20231020,175100,629475610,9870,9870,9870,9870,0
|
|
20231020,175000,629475610,9870,9870,9870,9870,0
|
|
20231020,174900,629475610,9870,9870,9870,9870,0
|
|
20231020,174800,629475610,9870,9870,9870,9870,0
|
|
20231020,174700,629475610,9870,9870,9870,9870,0
|
|
20231020,174600,629475610,9870,9870,9870,9870,992
|
|
20231020,174500,629475610,9870,9870,9870,9870,0
|
|
20231020,174400,629475610,9870,9870,9870,9870,0
|
|
20231020,174300,629475610,9870,9870,9870,9870,0
|
|
20231020,174200,629475610,9870,9870,9870,9870,0
|
|
20231020,174100,629475610,9870,9870,9870,9870,0
|
|
20231020,174000,629475610,9870,9870,9870,9870,0
|
|
20231020,173900,629475610,9870,9870,9870,9870,0
|
|
20231020,173800,629475610,9870,9870,9870,9870,0
|
|
20231020,173700,629475610,9870,9870,9870,9870,0
|
|
20231020,173600,629475610,9870,9870,9870,9870,0
|
|
20231020,173500,629475610,9870,9870,9870,9870,0
|
|
20231020,173400,629475610,9870,9870,9870,9870,0
|
|
20231020,173300,629475610,9870,9870,9870,9870,0
|
|
20231020,173200,629475610,9870,9870,9870,9870,0
|
|
20231020,173100,629475610,9870,9870,9870,9870,0
|
|
20231020,173000,629475610,9870,9870,9870,9870,0
|
|
20231020,172900,629475610,9870,9870,9870,9870,0
|
|
20231020,172800,629475610,9870,9870,9870,9870,0
|
|
20231020,172700,629475610,9870,9870,9870,9870,0
|
|
20231020,172600,629475610,9870,9870,9870,9870,0
|
|
20231020,172500,629475610,9870,9870,9870,9870,0
|
|
20231020,172400,629475610,9870,9870,9870,9870,0
|
|
20231020,172300,629475610,9870,9870,9870,9870,0
|
|
20231020,172200,629475610,9870,9870,9870,9870,0
|
|
20231020,172100,629475610,9870,9870,9870,9870,0
|
|
20231020,172000,629475610,9870,9870,9870,9870,0
|
|
20231020,171900,629475610,9870,9870,9870,9870,0
|
|
20231020,171800,629475610,9870,9870,9870,9870,0
|
|
20231020,171700,629475610,9870,9870,9870,9870,0
|
|
20231020,171600,629475610,9870,9870,9870,9870,992
|
|
20231020,171500,629475610,9870,9870,9870,9870,0
|
|
20231020,171400,629475610,9870,9870,9870,9870,0
|
|
20231020,171300,629475610,9870,9870,9870,9870,0
|
|
20231020,171200,629475610,9870,9870,9870,9870,0
|
|
20231020,171100,629475610,9870,9870,9870,9870,0
|
|
20231020,171000,629475610,9870,9870,9870,9870,0
|
|
20231020,170900,629475610,9870,9870,9870,9870,0
|
|
20231020,170800,629475610,9870,9870,9870,9870,0
|
|
20231020,170700,629475610,9870,9870,9870,9870,0
|
|
20231020,170600,629475610,9870,9870,9870,9870,0
|
|
20231020,170500,629475610,9870,9870,9870,9870,0
|
|
20231020,170400,629475610,9870,9870,9870,9870,0
|
|
20231020,170300,629475610,9870,9870,9870,9870,0
|
|
20231020,170200,629475610,9870,9870,9870,9870,0
|
|
20231020,170100,629475610,9870,9870,9870,9870,0
|
|
20231020,170000,629475610,9870,9870,9870,9870,0
|
|
20231020,165900,629475610,9870,9870,9870,9870,0
|
|
20231020,165800,629475610,9870,9870,9870,9870,0
|
|
20231020,165700,629475610,9870,9870,9870,9870,0
|
|
20231020,165600,629475610,9870,9870,9870,9870,0
|
|
20231020,165500,629475610,9870,9870,9870,9870,0
|
|
20231020,165400,629475610,9870,9870,9870,9870,0
|
|
20231020,165300,629475610,9870,9870,9870,9870,0
|
|
20231020,165200,629475610,9870,9870,9870,9870,0
|
|
20231020,165100,629475610,9870,9870,9870,9870,0
|
|
20231020,165000,629475610,9870,9870,9870,9870,0
|
|
20231020,164900,629475610,9870,9870,9870,9870,0
|
|
20231020,164800,629475610,9870,9870,9870,9870,0
|
|
20231020,164700,629475610,9870,9870,9870,9870,0
|
|
20231020,164600,629475610,9870,9870,9870,9870,992
|
|
20231020,164500,629475610,9870,9870,9870,9870,0
|
|
20231020,164400,629475610,9870,9870,9870,9870,0
|
|
20231020,164300,629475610,9870,9870,9870,9870,0
|
|
20231020,164200,629475610,9870,9870,9870,9870,0
|
|
20231020,164100,629475610,9870,9870,9870,9870,0
|
|
20231020,164000,629475610,9870,9870,9870,9870,0
|
|
20231020,163900,629475610,9870,9870,9870,9870,0
|
|
20231020,163800,629475610,9870,9870,9870,9870,0
|
|
20231020,163700,629475610,9870,9870,9870,9870,0
|
|
20231020,163600,629475610,9870,9870,9870,9870,0
|
|
20231020,163500,629475610,9870,9870,9870,9870,0
|
|
20231020,163400,629475610,9870,9870,9870,9870,0
|
|
20231020,163300,629475610,9870,9870,9870,9870,0
|
|
20231020,163200,629475610,9870,9870,9870,9870,0
|
|
20231020,163100,629475610,9870,9870,9870,9870,0
|
|
20231020,163000,629475610,9870,9870,9870,9870,0
|
|
20231020,162900,629475610,9870,9870,9870,9870,0
|
|
20231020,162800,629475610,9870,9870,9870,9870,0
|
|
20231020,162700,629475610,9870,9870,9870,9870,0
|
|
20231020,162600,629475610,9870,9870,9870,9870,0
|
|
20231020,162500,629475610,9870,9870,9870,9870,0
|
|
20231020,162400,629475610,9870,9870,9870,9870,0
|
|
20231020,162300,629475610,9870,9870,9870,9870,0
|
|
20231020,162200,629475610,9870,9870,9870,9870,0
|
|
20231020,162100,629475610,9870,9870,9870,9870,0
|
|
20231020,162000,629475610,9870,9870,9870,9870,0
|
|
20231020,161900,629475610,9870,9870,9870,9870,0
|
|
20231020,161800,629475610,9870,9870,9870,9870,0
|
|
20231020,161700,629475610,9870,9870,9870,9870,0
|
|
20231020,161600,629475610,9870,9870,9870,9870,992
|
|
20231020,161500,629475610,9870,9870,9870,9870,0
|
|
20231020,161400,629475610,9870,9870,9870,9870,0
|
|
20231020,161300,629475610,9870,9870,9870,9870,0
|
|
20231020,161200,629475610,9870,9870,9870,9870,0
|
|
20231020,161100,629475610,9870,9870,9870,9870,0
|
|
20231020,161000,629475610,9870,9870,9870,9870,0
|
|
20231020,160900,629475610,9870,9870,9870,9870,0
|
|
20231020,160800,629475610,9870,9870,9870,9870,0
|
|
20231020,160700,629475610,9870,9870,9870,9870,0
|
|
20231020,160600,629475610,9870,9870,9870,9870,0
|
|
20231020,160500,629475610,9870,9870,9870,9870,0
|
|
20231020,160400,629475610,9870,9870,9870,9870,0
|
|
20231020,160300,629475610,9870,9870,9870,9870,0
|
|
20231020,160200,629475610,9870,9870,9870,9870,0
|
|
20231020,160100,629475610,9870,9870,9870,9870,0
|
|
20231020,160000,629475610,9870,9870,9870,9870,0
|
|
20231020,155900,629475610,9870,9870,9870,9870,0
|
|
20231020,155800,629475610,9870,9870,9870,9870,0
|
|
20231020,155700,629475610,9870,9870,9870,9870,0
|
|
20231020,155600,629475610,9870,9870,9870,9870,0
|
|
20231020,155500,629475610,9870,9870,9870,9870,0
|
|
20231020,155400,629475610,9870,9870,9870,9870,0
|
|
20231020,155300,629475610,9870,9870,9870,9870,0
|
|
20231020,155200,629475610,9870,9870,9870,9870,0
|
|
20231020,155100,629475610,9870,9870,9870,9870,0
|
|
20231020,155000,629475610,9870,9870,9870,9870,0
|
|
20231020,154900,629475610,9870,9870,9870,9870,0
|
|
20231020,154800,629475610,9870,9870,9870,9870,0
|
|
20231020,154700,629475610,9870,9870,9870,9870,0
|
|
20231020,154600,629475610,9870,9870,9870,9870,992
|
|
20231020,154500,629475610,9870,9870,9870,9870,0
|
|
20231020,154400,629475610,9870,9870,9870,9870,0
|
|
20231020,154300,629475610,9870,9870,9870,9870,0
|
|
20231020,154200,629475610,9870,9870,9870,9870,0
|
|
20231020,154100,629475610,9870,9870,9870,9870,0
|
|
20231020,154000,629475610,9870,9870,9870,9870,0
|
|
20231020,153900,629475610,9870,9870,9870,9870,0
|
|
20231020,153800,629475610,9870,9870,9870,9870,0
|
|
20231020,153700,629475610,9870,9870,9870,9870,0
|
|
20231020,153600,629475610,9870,9870,9870,9870,0
|
|
20231020,153500,629475610,9870,9870,9870,9870,0
|
|
20231020,153400,629475610,9870,9870,9870,9870,0
|
|
20231020,153300,629475610,9870,9870,9870,9870,0
|
|
20231020,153200,629475610,9870,9870,9870,9870,0
|
|
20231020,153100,629475610,9870,9870,9870,9870,0
|
|
20231020,153000,629475610,9870,9870,9870,9870,992
|
|
20231020,152900,619684570,9870,9870,9870,9870,0
|
|
20231020,152800,619684570,9870,9870,9870,9870,0
|
|
20231020,152700,619684570,9870,9870,9870,9870,0
|
|
20231020,152600,619684570,9870,9870,9870,9870,0
|
|
20231020,152500,619684570,9870,9870,9870,9870,0
|
|
20231020,152400,619684570,9870,9870,9870,9870,0
|
|
20231020,152300,619684570,9870,9870,9870,9870,0
|
|
20231020,152200,619684570,9870,9870,9870,9870,0
|
|
20231020,152100,619684570,9870,9870,9870,9870,0
|
|
20231020,152000,619684570,9870,9870,9870,9870,0
|
|
20231020,151900,619684570,9870,9870,9870,9870,21
|
|
20231020,151800,619477300,9880,9880,9880,9880,0
|
|
20231020,151700,619477300,9880,9880,9880,9880,0
|
|
20231020,151600,619477300,9880,9880,9880,9880,0
|
|
20231020,151500,619477300,9880,9880,9880,9880,0
|
|
20231020,151400,619477300,9880,9800,9880,9800,73
|
|
20231020,151300,618761620,9790,9790,9790,9790,0
|
|
20231020,151200,618761620,9790,9800,9800,9790,200
|
|
20231020,151100,616803610,9800,9800,9800,9800,32
|
|
20231020,151000,616490010,9790,9800,9810,9790,811
|
|
20231020,150900,608539870,9800,9800,9800,9800,68
|
|
20231020,150800,607873470,9800,9800,9800,9800,81
|
|
20231020,150700,607079670,9810,9820,9820,9810,28
|
|
20231020,150600,606804900,9810,9820,9820,9810,33
|
|
20231020,150500,606481160,9820,9820,9820,9800,118
|
|
20231020,150400,605323510,9820,9820,9820,9820,287
|
|
20231020,150300,602505170,9810,9840,9840,9810,103
|
|
20231020,150200,601494320,9860,9810,9860,9810,206
|
|
20231020,150100,599473150,9810,9820,9830,9810,217
|
|
20231020,150000,597342350,9820,9820,9830,9820,276
|
|
20231020,145900,594632020,9820,9830,9830,9820,235
|
|
20231020,145800,592322610,9830,9820,9830,9820,368
|
|
20231020,145700,588707420,9820,9820,9820,9820,155
|
|
20231020,145600,587185320,9820,9810,9820,9810,255
|
|
20231020,145500,584683170,9810,9810,9810,9810,205
|
|
20231020,145400,582672120,9810,9810,9810,9810,329
|
|
20231020,145300,579444630,9810,9820,9820,9810,2351
|
|
20231020,145200,556369920,9820,9840,9840,9820,602
|
|
20231020,145100,550453430,9840,9840,9840,9840,111
|
|
20231020,145000,549361190,9840,9840,9840,9840,114
|
|
20231020,144900,548239430,9840,9840,9840,9840,77
|
|
20231020,144800,547481750,9840,9840,9840,9840,100
|
|
20231020,144700,546497750,9840,9840,9840,9840,200
|
|
20231020,144600,544529750,9850,9850,9850,9850,191
|
|
20231020,144500,542648400,9840,9840,9850,9840,117
|
|
20231020,144400,541497020,9840,9840,9840,9840,91
|
|
20231020,144300,540601580,9840,9840,9840,9840,412
|
|
20231020,144200,536547500,9840,9840,9840,9840,62
|
|
20231020,144100,535937420,9840,9840,9840,9840,120
|
|
20231020,144000,534756620,9840,9840,9840,9840,50
|
|
20231020,143900,534264620,9850,9840,9850,9840,318
|
|
20231020,143800,531134980,9840,9850,9850,9840,88
|
|
20231020,143700,530268370,9840,9840,9840,9840,95
|
|
20231020,143600,529333570,9840,9840,9850,9840,131
|
|
20231020,143500,528044040,9840,9840,9850,9840,79
|
|
20231020,143400,527266100,9850,9850,9850,9850,79
|
|
20231020,143300,526487950,9850,9850,9850,9850,108
|
|
20231020,143200,525424150,9850,9850,9850,9840,207
|
|
20231020,143100,523386830,9850,9860,9860,9850,81
|
|
20231020,143000,522588470,9860,9850,9860,9850,124
|
|
20231020,142900,521366630,9850,9870,9870,9840,96
|
|
20231020,142800,520421140,9850,9840,9850,9840,150
|
|
20231020,142700,518944450,9840,9840,9840,9840,133
|
|
20231020,142600,517635730,9840,9840,9840,9840,27
|
|
20231020,142500,517370050,9850,9840,9850,9840,80
|
|
20231020,142400,516582610,9850,9850,9850,9850,81
|
|
20231020,142300,515784760,9860,9850,9860,9850,72
|
|
20231020,142200,515075510,9850,9850,9870,9850,154
|
|
20231020,142100,513558200,9850,9840,9850,9830,596
|
|
20231020,142000,507693710,9850,9840,9850,9840,125
|
|
20231020,141900,506462940,9860,9850,9860,9850,86
|
|
20231020,141800,505615700,9850,9850,9850,9850,62
|
|
20231020,141700,505005000,9830,9840,9840,9830,116
|
|
20231020,141600,503863780,9870,9830,9870,9830,103
|
|
20231020,141500,502850180,9830,9830,9830,9830,56
|
|
20231020,141400,502299700,9830,9830,9830,9830,70
|
|
20231020,141300,501611600,9830,9830,9830,9830,152
|
|
20231020,141200,500117440,9830,9830,9830,9830,64
|
|
20231020,141100,499488320,9830,9840,9840,9830,77
|
|
20231020,141000,498730870,9840,9840,9840,9840,50
|
|
20231020,140900,498238870,9840,9820,9840,9820,128
|
|
20231020,140800,496980360,9820,9820,9820,9820,62
|
|
20231020,140700,496371520,9820,9820,9820,9820,74
|
|
20231020,140600,495644840,9830,9830,9830,9820,84
|
|
20231020,140500,494819450,9830,9820,9830,9820,89
|
|
20231020,140400,493945100,9820,9820,9830,9820,74
|
|
20231020,140300,493217970,9820,9830,9830,9820,107
|
|
20231020,140200,492166180,9830,9830,9830,9830,83
|
|
20231020,140100,491350290,9830,9840,9840,9830,128
|
|
20231020,140000,490092020,9840,9840,9840,9840,46
|
|
20231020,135900,489639380,9840,9840,9850,9840,93
|
|
20231020,135800,488724230,9840,9850,9850,9840,103
|
|
20231020,135700,487709790,9850,9850,9850,9850,105
|
|
20231020,135600,486675540,9860,9850,9860,9850,52
|
|
20231020,135500,486163280,9850,9860,9860,9850,175
|
|
20231020,135400,484438770,9860,9860,9860,9860,58
|
|
20231020,135300,483866890,9870,9860,9870,9860,54
|
|
20231020,135200,483334350,9860,9860,9880,9860,123
|
|
20231020,135100,482121320,9860,9860,9860,9860,8
|
|
20231020,135000,482042440,9860,9850,9880,9850,503
|
|
20231020,134900,477082510,9840,9830,9840,9830,93
|
|
20231020,134800,476167850,9830,9810,9830,9810,101
|
|
20231020,134700,475175730,9810,9810,9820,9810,86
|
|
20231020,134600,474331710,9810,9810,9810,9810,124
|
|
20231020,134500,473115270,9810,9810,9810,9810,46
|
|
20231020,134400,472664010,9830,9800,9830,9800,67
|
|
20231020,134300,472006850,9800,9810,9810,9800,87
|
|
20231020,134200,471154160,9800,9800,9820,9800,74
|
|
20231020,134100,470428350,9790,9800,9800,9790,101
|
|
20231020,134000,469439270,9800,9790,9810,9790,75
|
|
20231020,133900,468704300,9790,9810,9810,9790,67
|
|
20231020,133800,468047070,9820,9790,9820,9790,91
|
|
20231020,133700,467155370,9800,9790,9800,9790,75
|
|
20231020,133600,466421020,9800,9800,9800,9800,65
|
|
20231020,133500,465784020,9810,9810,9810,9800,60
|
|
20231020,133400,465195670,9810,9800,9810,9800,135
|
|
20231020,133300,463872140,9790,9800,9800,9790,97
|
|
20231020,133200,462921840,9800,9810,9810,9800,61
|
|
20231020,133100,462323940,9810,9810,9810,9800,29
|
|
20231020,133000,462039600,9800,9780,9800,9770,184
|
|
20231020,132900,460238060,9770,9770,9780,9770,118
|
|
20231020,132800,459084680,9780,9780,9780,9780,13
|
|
20231020,132700,458957540,9780,9790,9790,9780,160
|
|
20231020,132600,457391950,9780,9790,9790,9780,55
|
|
20231020,132500,456853750,9790,9800,9800,9790,113
|
|
20231020,132400,455747350,9800,9790,9820,9790,80
|
|
20231020,132300,454963150,9790,9790,9850,9790,99
|
|
20231020,132200,453993700,9840,9770,9840,9770,208
|
|
20231020,132100,451955860,9780,9780,9780,9780,112
|
|
20231020,132000,450860500,9780,9780,9790,9770,45
|
|
20231020,131900,450420470,9780,9790,9830,9780,30
|
|
20231020,131800,450126840,9780,9780,9780,9780,114
|
|
20231020,131700,449011920,9780,9790,9790,9780,40
|
|
20231020,131600,448620420,9790,9800,9800,9790,79
|
|
20231020,131500,447846850,9830,9800,9830,9790,47
|
|
20231020,131400,447386470,9790,9800,9800,9790,42
|
|
20231020,131300,446975230,9800,9800,9800,9800,48
|
|
20231020,131200,446504830,9800,9810,9810,9800,9
|
|
20231020,131100,446416610,9820,9790,9820,9790,18
|
|
20231020,131000,446240360,9780,9770,9780,9770,88
|
|
20231020,130900,445379960,9780,9770,9780,9770,52
|
|
20231020,130800,444871890,9780,9780,9780,9780,0
|
|
20231020,130700,444871890,9780,9780,9780,9770,27
|
|
20231020,130600,444608060,9780,9780,9780,9780,0
|
|
20231020,130500,444608060,9780,9780,9780,9780,92
|
|
20231020,130400,443708300,9790,9790,9790,9790,5
|
|
20231020,130300,443659350,9780,9800,9800,9780,50
|
|
20231020,130200,443170250,9770,9790,9790,9770,297
|
|
20231020,130100,440264350,9790,9790,9790,9790,23
|
|
20231020,130000,440039180,9790,9780,9800,9780,60
|
|
20231020,125900,439452010,9790,9790,9790,9790,53
|
|
20231020,125800,438933140,9780,9780,9780,9780,0
|
|
20231020,125700,438933140,9780,9780,9780,9780,95
|
|
20231020,125600,438004040,9780,9790,9790,9780,671
|
|
20231020,125500,431437100,9810,9810,9810,9810,644
|
|
20231020,125400,425119460,9830,9830,9830,9830,0
|
|
20231020,125300,425119460,9830,9770,9830,9770,50
|
|
20231020,125200,424629730,9780,9770,9780,9770,39
|
|
20231020,125100,424248680,9770,9770,9770,9770,16
|
|
20231020,125000,424092360,9770,9770,9770,9770,92
|
|
20231020,124900,423193520,9780,9780,9780,9780,0
|
|
20231020,124800,423193520,9780,9760,9780,9760,95
|
|
20231020,124700,422264740,9760,9760,9760,9760,0
|
|
20231020,124600,422264740,9760,9760,9760,9760,17
|
|
20231020,124500,422098820,9760,9760,9760,9760,16
|
|
20231020,124400,421942660,9760,9760,9760,9760,65
|
|
20231020,124300,421308260,9760,9760,9760,9760,17
|
|
20231020,124200,421142340,9760,9750,9760,9750,95
|
|
20231020,124100,420215800,9750,9760,9760,9750,31
|
|
20231020,124000,419913530,9750,9750,9750,9750,83
|
|
20231020,123900,419104280,9760,9750,9760,9750,2
|
|
20231020,123800,419084770,9750,9760,9760,9750,66
|
|
20231020,123700,418441240,9760,9760,9760,9760,148
|
|
20231020,123600,416996760,9760,9760,9760,9760,0
|
|
20231020,123500,416996760,9760,9780,9780,9760,30
|
|
20231020,123400,416703680,9780,9780,9780,9780,17
|
|
20231020,123300,416537420,9780,9780,9780,9780,66
|
|
20231020,123200,415891940,9780,9780,9780,9780,30
|
|
20231020,123100,415598540,9800,9810,9810,9800,29
|
|
20231020,123000,415314160,9810,9810,9810,9810,0
|
|
20231020,122900,415314160,9810,9820,9820,9810,88
|
|
20231020,122800,414450170,9830,9830,9830,9830,1
|
|
20231020,122700,414440340,9830,9830,9830,9830,32
|
|
20231020,122600,414125780,9830,9830,9830,9830,50
|
|
20231020,122500,413634280,9830,9830,9830,9830,49
|
|
20231020,122400,413152610,9840,9840,9840,9840,0
|
|
20231020,122300,413152610,9840,9840,9840,9840,89
|
|
20231020,122200,412276850,9830,9830,9830,9830,0
|
|
20231020,122100,412276850,9830,9830,9830,9830,33
|
|
20231020,122000,411952460,9830,9840,9840,9830,75
|
|
20231020,121900,411214770,9860,9840,9860,9840,69
|
|
20231020,121800,410535770,9830,9840,9840,9830,32
|
|
20231020,121700,410221060,9850,9840,9850,9840,67
|
|
20231020,121600,409561580,9880,9880,9880,9880,0
|
|
20231020,121500,409561580,9880,9880,9880,9880,0
|
|
20231020,121400,409561580,9880,9880,9880,9880,0
|
|
20231020,121300,409561580,9880,9850,9880,9850,13
|
|
20231020,121200,409433500,9840,9840,9840,9840,193
|
|
20231020,121100,407534380,9840,9840,9840,9840,28
|
|
20231020,121000,407258860,9840,9850,9850,9840,265
|
|
20231020,120900,404649260,9850,9850,9850,9850,350
|
|
20231020,120800,401201760,9850,9850,9850,9850,1
|
|
20231020,120700,401191910,9870,9870,9870,9870,7
|
|
20231020,120600,401122820,9880,9830,9880,9830,22
|
|
20231020,120500,400906310,9830,9840,9840,9830,733
|
|
20231020,120400,393694740,9830,9830,9830,9830,46
|
|
20231020,120300,393242560,9830,9830,9830,9830,48
|
|
20231020,120200,392770720,9840,9830,9840,9830,74
|
|
20231020,120100,392043200,9820,9830,9830,9820,33
|
|
20231020,120000,391719130,9840,9840,9840,9840,12
|
|
20231020,115900,391601050,9840,9840,9840,9840,151
|
|
20231020,115800,390115210,9840,9840,9840,9840,16
|
|
20231020,115700,389957770,9840,9820,9840,9820,132
|
|
20231020,115600,388659050,9810,9810,9810,9810,17
|
|
20231020,115500,388492280,9810,9820,9820,9810,157
|
|
20231020,115400,386951180,9810,9810,9810,9810,24
|
|
20231020,115300,386715740,9820,9800,9820,9800,354
|
|
20231020,115200,383241440,9820,9820,9820,9820,0
|
|
20231020,115100,383241440,9820,9780,9820,9780,15
|
|
20231020,115000,383094340,9770,9750,9770,9750,105
|
|
20231020,114900,382069430,9750,9750,9750,9750,0
|
|
20231020,114800,382069430,9750,9740,9750,9740,79
|
|
20231020,114700,381299340,9730,9750,9750,9730,298
|
|
20231020,114600,378398010,9740,9740,9740,9740,61
|
|
20231020,114500,377803870,9740,9740,9740,9740,55
|
|
20231020,114400,377268170,9740,9730,9740,9730,34
|
|
20231020,114300,376937250,9740,9740,9740,9740,24
|
|
20231020,114200,376703490,9740,9740,9740,9740,48
|
|
20231020,114100,376235970,9750,9740,9750,9740,408
|
|
20231020,114000,372259110,9740,9760,9760,9730,1540
|
|
20231020,113900,357244890,9760,9760,9760,9760,171
|
|
20231020,113800,355575930,9770,9770,9770,9770,53
|
|
20231020,113700,355058120,9770,9770,9770,9770,68
|
|
20231020,113600,354393760,9770,9760,9770,9760,59
|
|
20231020,113500,353817490,9820,9820,9820,9820,0
|
|
20231020,113400,353817490,9820,9820,9820,9820,0
|
|
20231020,113300,353817490,9820,9820,9820,9820,0
|
|
20231020,113200,353817490,9820,9770,9820,9770,42
|
|
20231020,113100,353405750,9760,9770,9770,9760,457
|
|
20231020,113000,348945420,9770,9760,9770,9760,17
|
|
20231020,112900,348779490,9770,9770,9770,9770,313
|
|
20231020,112800,345721480,9780,9780,9780,9780,0
|
|
20231020,112700,345721480,9780,9780,9780,9780,37
|
|
20231020,112600,345359620,9790,9780,9790,9780,23
|
|
20231020,112500,345134670,9780,9780,9780,9770,53
|
|
20231020,112400,344616510,9790,9790,9790,9790,54
|
|
20231020,112300,344087850,9790,9790,9790,9790,16
|
|
20231020,112200,343931210,9770,9760,9770,9760,78
|
|
20231020,112100,343169780,9760,9770,9770,9760,47
|
|
20231020,112000,342710960,9770,9770,9770,9770,52
|
|
20231020,111900,342202920,9770,9770,9770,9770,19
|
|
20231020,111800,342017290,9770,9770,9770,9770,81
|
|
20231020,111700,341225920,9770,9780,9780,9770,12
|
|
20231020,111600,341108610,9780,9760,9780,9760,71
|
|
20231020,111500,340415320,9770,9770,9770,9770,35
|
|
20231020,111400,340073370,9780,9780,9780,9780,470
|
|
20231020,111300,335476770,9790,9790,9790,9790,0
|
|
20231020,111200,335476770,9790,9790,9790,9780,42
|
|
20231020,111100,335065910,9780,9780,9780,9780,43
|
|
20231020,111000,334645370,9780,9780,9780,9780,0
|
|
20231020,110900,334645370,9780,9780,9780,9780,17
|
|
20231020,110800,334479110,9780,9780,9780,9780,1
|
|
20231020,110700,334469330,9840,9840,9840,9840,0
|
|
20231020,110600,334469330,9840,9800,9840,9760,314
|
|
20231020,110500,331386940,9800,9770,9800,9770,69
|
|
20231020,110400,330712690,9760,9760,9760,9760,0
|
|
20231020,110300,330712690,9760,9760,9760,9760,33
|
|
20231020,110200,330390610,9730,9730,9730,9730,0
|
|
20231020,110100,330390610,9730,9730,9730,9730,0
|
|
20231020,110000,330390610,9730,9740,9740,9730,475
|
|
20231020,105900,325768700,9750,9740,9750,9740,63
|
|
20231020,105800,325155070,9740,9740,9750,9740,98
|
|
20231020,105700,324200540,9740,9750,9750,9740,831
|
|
20231020,105600,316098990,9750,9750,9750,9750,55
|
|
20231020,105500,315562740,9760,9760,9760,9760,72
|
|
20231020,105400,314860020,9760,9760,9760,9760,99
|
|
20231020,105300,313893780,9760,9760,9760,9760,69
|
|
20231020,105200,313220340,9770,9760,9770,9760,165
|
|
20231020,105100,311609340,9760,9750,9760,9750,268
|
|
20231020,105000,308995320,9770,9760,9770,9760,331
|
|
20231020,104900,305761890,9740,9780,9780,9740,601
|
|
20231020,104800,299901780,9750,9770,9790,9750,999
|
|
20231020,104700,290149720,9770,9770,9770,9770,109
|
|
20231020,104600,289084790,9770,9770,9770,9770,54
|
|
20231020,104500,288557210,9780,9790,9790,9760,342
|
|
20231020,104400,285212660,9790,9790,9790,9790,827
|
|
20231020,104300,277116330,9790,9790,9790,9790,48
|
|
20231020,104200,276646410,9790,9800,9800,9790,145
|
|
20231020,104100,275225850,9790,9790,9790,9790,40
|
|
20231020,104000,274834250,9800,9810,9810,9800,660
|
|
20231020,103900,268365900,9830,9810,9830,9810,97
|
|
20231020,103800,267413470,9810,9810,9810,9810,155
|
|
20231020,103700,265892920,9810,9810,9820,9810,333
|
|
20231020,103600,262625180,9810,9820,9830,9800,569
|
|
20231020,103500,257045770,9820,9820,9820,9820,55
|
|
20231020,103400,256505670,9830,9830,9830,9830,200
|
|
20231020,103300,254539670,9830,9840,9840,9830,640
|
|
20231020,103200,248245740,9850,9870,9870,9850,589
|
|
20231020,103100,242440610,9870,9870,9870,9870,493
|
|
20231020,103000,237574700,9880,9870,9880,9870,378
|
|
20231020,102900,233841120,9870,9870,9870,9870,91
|
|
20231020,102800,232942950,9870,9880,9880,9870,48
|
|
20231020,102700,232469140,9880,9880,9880,9880,12
|
|
20231020,102600,232350580,9880,9880,9880,9880,0
|
|
20231020,102500,232350580,9880,9900,9900,9880,2091
|
|
20231020,102400,211662680,9910,9910,9910,9910,154
|
|
20231020,102300,210136540,9930,9930,9930,9930,0
|
|
20231020,102200,210136540,9930,9920,9930,9920,434
|
|
20231020,102100,205827260,9940,9940,9940,9940,0
|
|
20231020,102000,205827260,9940,9940,9940,9940,0
|
|
20231020,101900,205827260,9940,9940,9940,9940,300
|
|
20231020,101800,202845260,9940,9940,9940,9940,6
|
|
20231020,101700,202785620,9920,9920,9920,9920,0
|
|
20231020,101600,202785620,9920,9920,9920,9920,0
|
|
20231020,101500,202785620,9920,9920,9920,9920,0
|
|
20231020,101400,202785620,9920,9920,9920,9920,0
|
|
20231020,101300,202785620,9920,9920,9920,9920,2
|
|
20231020,101200,202765780,9910,9910,9910,9910,1
|
|
20231020,101100,202755870,9900,9940,9940,9900,660
|
|
20231020,101000,196213590,9940,10020,10070,9940,1996
|
|
20231020,100900,176155170,9980,9980,9980,9980,1
|
|
20231020,100800,176145190,9920,9920,9920,9920,140
|
|
20231020,100700,174756390,9920,9920,9920,9920,200
|
|
20231020,100600,172772390,10030,9990,10030,9950,571
|
|
20231020,100500,167062690,9990,9990,9990,9990,11
|
|
20231020,100400,166952800,9990,9990,9990,9990,20
|
|
20231020,100300,166753000,9980,9980,9980,9980,0
|
|
20231020,100200,166753000,9980,9980,9980,9980,0
|
|
20231020,100100,166753000,9980,9980,9980,9980,0
|
|
20231020,100000,166753000,9980,9970,10090,9970,3002
|
|
20231020,095900,136642170,9850,9880,9880,9850,108
|
|
20231020,095800,135578300,9990,9900,9990,9900,1900
|
|
20231020,095700,116684440,9900,9850,9900,9850,192
|
|
20231020,095600,114789540,9850,9850,9850,9850,300
|
|
20231020,095500,111834540,9880,9880,9880,9850,163
|
|
20231020,095400,110228580,9860,9860,9860,9860,68
|
|
20231020,095300,109558100,9860,9870,9870,9860,105
|
|
20231020,095200,108522710,9860,9870,9870,9860,100
|
|
20231020,095100,107536690,9860,9860,9860,9860,397
|
|
20231020,095000,103622270,9850,9850,9850,9850,0
|
|
20231020,094900,103622270,9850,9850,9850,9850,0
|
|
20231020,094800,103622270,9850,9850,9850,9850,0
|
|
20231020,094700,103622270,9850,9850,9850,9850,59
|
|
20231020,094600,103041120,9860,9860,9860,9850,115
|
|
20231020,094500,101908090,9850,9880,9880,9850,1717
|
|
20231020,094400,84980690,9890,9890,9890,9880,157
|
|
20231020,094300,83428960,9890,9890,9890,9890,30
|
|
20231020,094200,83132260,9890,9930,9930,9890,120
|
|
20231020,094100,81944780,9930,9930,9930,9930,0
|
|
20231020,094000,81944780,9930,9920,9930,9920,17
|
|
20231020,093900,81775990,9960,9960,9960,9960,0
|
|
20231020,093800,81775990,9960,9960,9960,9960,100
|
|
20231020,093700,80779990,9960,9960,9960,9960,20
|
|
20231020,093600,80580790,9910,9910,9910,9910,25
|
|
20231020,093500,80333040,9910,9910,9910,9910,112
|
|
20231020,093400,79223120,9910,9910,9910,9910,1
|
|
20231020,093300,79213210,9870,9900,9910,9870,427
|
|
20231020,093200,74998300,9890,9910,9910,9890,221
|
|
20231020,093100,72810250,9910,9900,9910,9900,382
|
|
20231020,093000,69025930,9900,9900,9900,9900,6
|
|
20231020,092900,68966530,9900,9900,9900,9900,128
|
|
20231020,092800,67699330,9900,9900,9900,9900,1
|
|
20231020,092700,67689430,9910,9900,9910,9900,101
|
|
20231020,092600,66689230,9860,9860,9860,9860,0
|
|
20231020,092500,66689230,9860,9860,9860,9860,0
|
|
20231020,092400,66689230,9860,9870,9870,9860,11
|
|
20231020,092300,66580720,9860,9860,9860,9860,200
|
|
20231020,092200,64608720,9850,9910,9910,9850,500
|
|
20231020,092100,59664440,9860,9870,9870,9860,100
|
|
20231020,092000,58678390,9910,9850,9910,9850,773
|
|
20231020,091900,51059960,9850,9850,9850,9850,1
|
|
20231020,091800,51050110,9850,9860,9860,9850,409
|
|
20231020,091700,47018650,9870,9900,9900,9870,231
|
|
20231020,091600,44735720,9900,9930,9930,9900,521
|
|
20231020,091500,39574730,9930,9940,10000,9930,119
|
|
20231020,091400,38391760,9940,10000,10000,9940,29
|
|
20231020,091300,38103070,10010,10010,10010,10010,0
|
|
20231020,091200,38103070,10010,10010,10010,10010,0
|
|
20231020,091100,38103070,10010,10010,10010,10010,20
|
|
20231020,091000,37902870,10010,9960,10010,9960,72
|
|
20231020,090900,37182200,10020,10020,10020,10020,0
|
|
20231020,090800,37182200,10020,9980,10020,9860,535
|
|
20231020,090700,31875150,9990,10070,10070,9990,1732
|
|
20231020,090600,14542950,10000,10000,10000,10000,0
|
|
20231020,090500,14542950,10000,10040,10040,10000,439
|
|
20231020,090400,10151100,10080,10080,10080,10080,0
|
|
20231020,090300,10151100,10080,10080,10080,10080,0
|
|
20231020,090200,10151100,10080,10080,10080,10080,19
|
|
20231020,090100,9959580,10080,10080,10080,10080,20
|
|
20231020,090000,9757980,10090,10090,10090,10020,969
|