654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,195000,3297399410,20250,20250,20250,20250,0
|
|
20231020,194900,3297399410,20250,20250,20250,20250,0
|
|
20231020,194800,3297399410,20250,20250,20250,20250,0
|
|
20231020,194700,3297399410,20250,20250,20250,20250,0
|
|
20231020,194600,3297399410,20250,20250,20250,20250,0
|
|
20231020,194500,3297399410,20250,20250,20250,20250,0
|
|
20231020,194400,3297399410,20250,20250,20250,20250,0
|
|
20231020,194300,3297399410,20250,20250,20250,20250,0
|
|
20231020,194200,3297399410,20250,20250,20250,20250,0
|
|
20231020,194100,3297399410,20250,20250,20250,20250,0
|
|
20231020,194000,3297399410,20250,20250,20250,20250,0
|
|
20231020,193900,3297399410,20250,20250,20250,20250,0
|
|
20231020,193800,3297399410,20250,20250,20250,20250,0
|
|
20231020,193700,3297399410,20250,20250,20250,20250,0
|
|
20231020,193600,3297399410,20250,20250,20250,20250,0
|
|
20231020,193500,3297399410,20250,20250,20250,20250,0
|
|
20231020,193400,3297399410,20250,20250,20250,20250,0
|
|
20231020,193300,3297399410,20250,20250,20250,20250,0
|
|
20231020,193200,3297399410,20250,20250,20250,20250,0
|
|
20231020,193100,3297399410,20250,20250,20250,20250,0
|
|
20231020,193000,3297399410,20250,20250,20250,20250,0
|
|
20231020,192900,3297399410,20250,20250,20250,20250,0
|
|
20231020,192800,3297399410,20250,20250,20250,20250,0
|
|
20231020,192700,3297399410,20250,20250,20250,20250,0
|
|
20231020,192600,3297399410,20250,20250,20250,20250,0
|
|
20231020,192500,3297399410,20250,20250,20250,20250,0
|
|
20231020,192400,3297399410,20250,20250,20250,20250,0
|
|
20231020,192300,3297399410,20250,20250,20250,20250,0
|
|
20231020,192200,3297399410,20250,20250,20250,20250,0
|
|
20231020,192100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,192000,3297399410,20250,20250,20250,20250,0
|
|
20231020,191900,3297399410,20250,20250,20250,20250,0
|
|
20231020,191800,3297399410,20250,20250,20250,20250,0
|
|
20231020,191700,3297399410,20250,20250,20250,20250,0
|
|
20231020,191600,3297399410,20250,20250,20250,20250,0
|
|
20231020,191500,3297399410,20250,20250,20250,20250,0
|
|
20231020,191400,3297399410,20250,20250,20250,20250,0
|
|
20231020,191300,3297399410,20250,20250,20250,20250,0
|
|
20231020,191200,3297399410,20250,20250,20250,20250,0
|
|
20231020,191100,3297399410,20250,20250,20250,20250,0
|
|
20231020,191000,3297399410,20250,20250,20250,20250,0
|
|
20231020,190900,3297399410,20250,20250,20250,20250,0
|
|
20231020,190800,3297399410,20250,20250,20250,20250,0
|
|
20231020,190700,3297399410,20250,20250,20250,20250,0
|
|
20231020,190600,3297399410,20250,20250,20250,20250,0
|
|
20231020,190500,3297399410,20250,20250,20250,20250,0
|
|
20231020,190400,3297399410,20250,20250,20250,20250,0
|
|
20231020,190300,3297399410,20250,20250,20250,20250,0
|
|
20231020,190200,3297399410,20250,20250,20250,20250,0
|
|
20231020,190100,3297399410,20250,20250,20250,20250,0
|
|
20231020,190000,3297399410,20250,20250,20250,20250,0
|
|
20231020,185900,3297399410,20250,20250,20250,20250,0
|
|
20231020,185800,3297399410,20250,20250,20250,20250,0
|
|
20231020,185700,3297399410,20250,20250,20250,20250,0
|
|
20231020,185600,3297399410,20250,20250,20250,20250,0
|
|
20231020,185500,3297399410,20250,20250,20250,20250,0
|
|
20231020,185400,3297399410,20250,20250,20250,20250,0
|
|
20231020,185300,3297399410,20250,20250,20250,20250,0
|
|
20231020,185200,3297399410,20250,20250,20250,20250,0
|
|
20231020,185100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,185000,3297399410,20250,20250,20250,20250,0
|
|
20231020,184900,3297399410,20250,20250,20250,20250,0
|
|
20231020,184800,3297399410,20250,20250,20250,20250,0
|
|
20231020,184700,3297399410,20250,20250,20250,20250,0
|
|
20231020,184600,3297399410,20250,20250,20250,20250,0
|
|
20231020,184500,3297399410,20250,20250,20250,20250,0
|
|
20231020,184400,3297399410,20250,20250,20250,20250,0
|
|
20231020,184300,3297399410,20250,20250,20250,20250,0
|
|
20231020,184200,3297399410,20250,20250,20250,20250,0
|
|
20231020,184100,3297399410,20250,20250,20250,20250,0
|
|
20231020,184000,3297399410,20250,20250,20250,20250,0
|
|
20231020,183900,3297399410,20250,20250,20250,20250,0
|
|
20231020,183800,3297399410,20250,20250,20250,20250,0
|
|
20231020,183700,3297399410,20250,20250,20250,20250,0
|
|
20231020,183600,3297399410,20250,20250,20250,20250,0
|
|
20231020,183500,3297399410,20250,20250,20250,20250,0
|
|
20231020,183400,3297399410,20250,20250,20250,20250,0
|
|
20231020,183300,3297399410,20250,20250,20250,20250,0
|
|
20231020,183200,3297399410,20250,20250,20250,20250,0
|
|
20231020,183100,3297399410,20250,20250,20250,20250,0
|
|
20231020,183000,3297399410,20250,20250,20250,20250,0
|
|
20231020,182900,3297399410,20250,20250,20250,20250,0
|
|
20231020,182800,3297399410,20250,20250,20250,20250,0
|
|
20231020,182700,3297399410,20250,20250,20250,20250,0
|
|
20231020,182600,3297399410,20250,20250,20250,20250,0
|
|
20231020,182500,3297399410,20250,20250,20250,20250,0
|
|
20231020,182400,3297399410,20250,20250,20250,20250,0
|
|
20231020,182300,3297399410,20250,20250,20250,20250,0
|
|
20231020,182200,3297399410,20250,20250,20250,20250,0
|
|
20231020,182100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,182000,3297399410,20250,20250,20250,20250,0
|
|
20231020,181900,3297399410,20250,20250,20250,20250,0
|
|
20231020,181800,3297399410,20250,20250,20250,20250,0
|
|
20231020,181700,3297399410,20250,20250,20250,20250,0
|
|
20231020,181600,3297399410,20250,20250,20250,20250,0
|
|
20231020,181500,3297399410,20250,20250,20250,20250,0
|
|
20231020,181400,3297399410,20250,20250,20250,20250,0
|
|
20231020,181300,3297399410,20250,20250,20250,20250,0
|
|
20231020,181200,3297399410,20250,20250,20250,20250,0
|
|
20231020,181100,3297399410,20250,20250,20250,20250,0
|
|
20231020,181000,3297399410,20250,20250,20250,20250,0
|
|
20231020,180900,3297399410,20250,20250,20250,20250,0
|
|
20231020,180800,3297399410,20250,20250,20250,20250,0
|
|
20231020,180700,3297399410,20250,20250,20250,20250,0
|
|
20231020,180600,3297399410,20250,20250,20250,20250,0
|
|
20231020,180500,3297399410,20250,20250,20250,20250,0
|
|
20231020,180400,3297399410,20250,20250,20250,20250,0
|
|
20231020,180300,3297399410,20250,20250,20250,20250,0
|
|
20231020,180200,3297399410,20250,20250,20250,20250,0
|
|
20231020,180100,3297399410,20250,20250,20250,20250,0
|
|
20231020,180000,3297399410,20250,20250,20250,20250,0
|
|
20231020,175900,3297399410,20250,20250,20250,20250,0
|
|
20231020,175800,3297399410,20250,20250,20250,20250,0
|
|
20231020,175700,3297399410,20250,20250,20250,20250,0
|
|
20231020,175600,3297399410,20250,20250,20250,20250,0
|
|
20231020,175500,3297399410,20250,20250,20250,20250,0
|
|
20231020,175400,3297399410,20250,20250,20250,20250,0
|
|
20231020,175300,3297399410,20250,20250,20250,20250,0
|
|
20231020,175200,3297399410,20250,20250,20250,20250,0
|
|
20231020,175100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,175000,3297399410,20250,20250,20250,20250,0
|
|
20231020,174900,3297399410,20250,20250,20250,20250,0
|
|
20231020,174800,3297399410,20250,20250,20250,20250,0
|
|
20231020,174700,3297399410,20250,20250,20250,20250,0
|
|
20231020,174600,3297399410,20250,20250,20250,20250,0
|
|
20231020,174500,3297399410,20250,20250,20250,20250,0
|
|
20231020,174400,3297399410,20250,20250,20250,20250,0
|
|
20231020,174300,3297399410,20250,20250,20250,20250,0
|
|
20231020,174200,3297399410,20250,20250,20250,20250,0
|
|
20231020,174100,3297399410,20250,20250,20250,20250,0
|
|
20231020,174000,3297399410,20250,20250,20250,20250,0
|
|
20231020,173900,3297399410,20250,20250,20250,20250,0
|
|
20231020,173800,3297399410,20250,20250,20250,20250,0
|
|
20231020,173700,3297399410,20250,20250,20250,20250,0
|
|
20231020,173600,3297399410,20250,20250,20250,20250,0
|
|
20231020,173500,3297399410,20250,20250,20250,20250,0
|
|
20231020,173400,3297399410,20250,20250,20250,20250,0
|
|
20231020,173300,3297399410,20250,20250,20250,20250,0
|
|
20231020,173200,3297399410,20250,20250,20250,20250,0
|
|
20231020,173100,3297399410,20250,20250,20250,20250,0
|
|
20231020,173000,3297399410,20250,20250,20250,20250,0
|
|
20231020,172900,3297399410,20250,20250,20250,20250,0
|
|
20231020,172800,3297399410,20250,20250,20250,20250,0
|
|
20231020,172700,3297399410,20250,20250,20250,20250,0
|
|
20231020,172600,3297399410,20250,20250,20250,20250,0
|
|
20231020,172500,3297399410,20250,20250,20250,20250,0
|
|
20231020,172400,3297399410,20250,20250,20250,20250,0
|
|
20231020,172300,3297399410,20250,20250,20250,20250,0
|
|
20231020,172200,3297399410,20250,20250,20250,20250,0
|
|
20231020,172100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,172000,3297399410,20250,20250,20250,20250,0
|
|
20231020,171900,3297399410,20250,20250,20250,20250,0
|
|
20231020,171800,3297399410,20250,20250,20250,20250,0
|
|
20231020,171700,3297399410,20250,20250,20250,20250,0
|
|
20231020,171600,3297399410,20250,20250,20250,20250,0
|
|
20231020,171500,3297399410,20250,20250,20250,20250,0
|
|
20231020,171400,3297399410,20250,20250,20250,20250,0
|
|
20231020,171300,3297399410,20250,20250,20250,20250,0
|
|
20231020,171200,3297399410,20250,20250,20250,20250,0
|
|
20231020,171100,3297399410,20250,20250,20250,20250,0
|
|
20231020,171000,3297399410,20250,20250,20250,20250,0
|
|
20231020,170900,3297399410,20250,20250,20250,20250,0
|
|
20231020,170800,3297399410,20250,20250,20250,20250,0
|
|
20231020,170700,3297399410,20250,20250,20250,20250,0
|
|
20231020,170600,3297399410,20250,20250,20250,20250,0
|
|
20231020,170500,3297399410,20250,20250,20250,20250,0
|
|
20231020,170400,3297399410,20250,20250,20250,20250,0
|
|
20231020,170300,3297399410,20250,20250,20250,20250,0
|
|
20231020,170200,3297399410,20250,20250,20250,20250,0
|
|
20231020,170100,3297399410,20250,20250,20250,20250,0
|
|
20231020,170000,3297399410,20250,20250,20250,20250,0
|
|
20231020,165900,3297399410,20250,20250,20250,20250,0
|
|
20231020,165800,3297399410,20250,20250,20250,20250,0
|
|
20231020,165700,3297399410,20250,20250,20250,20250,0
|
|
20231020,165600,3297399410,20250,20250,20250,20250,0
|
|
20231020,165500,3297399410,20250,20250,20250,20250,0
|
|
20231020,165400,3297399410,20250,20250,20250,20250,0
|
|
20231020,165300,3297399410,20250,20250,20250,20250,0
|
|
20231020,165200,3297399410,20250,20250,20250,20250,0
|
|
20231020,165100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,165000,3297399410,20250,20250,20250,20250,0
|
|
20231020,164900,3297399410,20250,20250,20250,20250,0
|
|
20231020,164800,3297399410,20250,20250,20250,20250,0
|
|
20231020,164700,3297399410,20250,20250,20250,20250,0
|
|
20231020,164600,3297399410,20250,20250,20250,20250,0
|
|
20231020,164500,3297399410,20250,20250,20250,20250,0
|
|
20231020,164400,3297399410,20250,20250,20250,20250,0
|
|
20231020,164300,3297399410,20250,20250,20250,20250,0
|
|
20231020,164200,3297399410,20250,20250,20250,20250,0
|
|
20231020,164100,3297399410,20250,20250,20250,20250,0
|
|
20231020,164000,3297399410,20250,20250,20250,20250,0
|
|
20231020,163900,3297399410,20250,20250,20250,20250,0
|
|
20231020,163800,3297399410,20250,20250,20250,20250,0
|
|
20231020,163700,3297399410,20250,20250,20250,20250,0
|
|
20231020,163600,3297399410,20250,20250,20250,20250,0
|
|
20231020,163500,3297399410,20250,20250,20250,20250,0
|
|
20231020,163400,3297399410,20250,20250,20250,20250,0
|
|
20231020,163300,3297399410,20250,20250,20250,20250,0
|
|
20231020,163200,3297399410,20250,20250,20250,20250,0
|
|
20231020,163100,3297399410,20250,20250,20250,20250,0
|
|
20231020,163000,3297399410,20250,20250,20250,20250,0
|
|
20231020,162900,3297399410,20250,20250,20250,20250,0
|
|
20231020,162800,3297399410,20250,20250,20250,20250,0
|
|
20231020,162700,3297399410,20250,20250,20250,20250,0
|
|
20231020,162600,3297399410,20250,20250,20250,20250,0
|
|
20231020,162500,3297399410,20250,20250,20250,20250,0
|
|
20231020,162400,3297399410,20250,20250,20250,20250,0
|
|
20231020,162300,3297399410,20250,20250,20250,20250,0
|
|
20231020,162200,3297399410,20250,20250,20250,20250,0
|
|
20231020,162100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,162000,3297399410,20250,20250,20250,20250,0
|
|
20231020,161900,3297399410,20250,20250,20250,20250,0
|
|
20231020,161800,3297399410,20250,20250,20250,20250,0
|
|
20231020,161700,3297399410,20250,20250,20250,20250,0
|
|
20231020,161600,3297399410,20250,20250,20250,20250,0
|
|
20231020,161500,3297399410,20250,20250,20250,20250,0
|
|
20231020,161400,3297399410,20250,20250,20250,20250,0
|
|
20231020,161300,3297399410,20250,20250,20250,20250,0
|
|
20231020,161200,3297399410,20250,20250,20250,20250,0
|
|
20231020,161100,3297399410,20250,20250,20250,20250,0
|
|
20231020,161000,3297399410,20250,20250,20250,20250,0
|
|
20231020,160900,3297399410,20250,20250,20250,20250,0
|
|
20231020,160800,3297399410,20250,20250,20250,20250,0
|
|
20231020,160700,3297399410,20250,20250,20250,20250,0
|
|
20231020,160600,3297399410,20250,20250,20250,20250,0
|
|
20231020,160500,3297399410,20250,20250,20250,20250,0
|
|
20231020,160400,3297399410,20250,20250,20250,20250,0
|
|
20231020,160300,3297399410,20250,20250,20250,20250,0
|
|
20231020,160200,3297399410,20250,20250,20250,20250,0
|
|
20231020,160100,3297399410,20250,20250,20250,20250,0
|
|
20231020,160000,3297399410,20250,20250,20250,20250,0
|
|
20231020,155900,3297399410,20250,20250,20250,20250,0
|
|
20231020,155800,3297399410,20250,20250,20250,20250,0
|
|
20231020,155700,3297399410,20250,20250,20250,20250,0
|
|
20231020,155600,3297399410,20250,20250,20250,20250,0
|
|
20231020,155500,3297399410,20250,20250,20250,20250,0
|
|
20231020,155400,3297399410,20250,20250,20250,20250,0
|
|
20231020,155300,3297399410,20250,20250,20250,20250,0
|
|
20231020,155200,3297399410,20250,20250,20250,20250,0
|
|
20231020,155100,3297399410,20250,20250,20250,20250,5429
|
|
20231020,155000,3297399410,20250,20250,20250,20250,0
|
|
20231020,154900,3297399410,20250,20250,20250,20250,0
|
|
20231020,154800,3297399410,20250,20250,20250,20250,0
|
|
20231020,154700,3297399410,20250,20250,20250,20250,0
|
|
20231020,154600,3297399410,20250,20250,20250,20250,0
|
|
20231020,154500,3297399410,20250,20250,20250,20250,0
|
|
20231020,154400,3297399410,20250,20250,20250,20250,0
|
|
20231020,154300,3297399410,20250,20250,20250,20250,0
|
|
20231020,154200,3297399410,20250,20250,20250,20250,0
|
|
20231020,154100,3297399410,20250,20250,20250,20250,0
|
|
20231020,154000,3297399410,20250,20250,20250,20250,0
|
|
20231020,153900,3297399410,20250,20250,20250,20250,0
|
|
20231020,153800,3297399410,20250,20250,20250,20250,0
|
|
20231020,153700,3297399410,20250,20250,20250,20250,0
|
|
20231020,153600,3297399410,20250,20250,20250,20250,0
|
|
20231020,153500,3297399410,20250,20250,20250,20250,0
|
|
20231020,153400,3297399410,20250,20250,20250,20250,0
|
|
20231020,153300,3297399410,20250,20250,20250,20250,0
|
|
20231020,153200,3297399410,20250,20250,20250,20250,0
|
|
20231020,153100,3297399410,20250,20250,20250,20250,0
|
|
20231020,153000,3297399410,20250,20250,20250,20250,5429
|
|
20231020,152900,3187462160,20400,20400,20400,20400,0
|
|
20231020,152800,3187462160,20400,20400,20400,20400,0
|
|
20231020,152700,3187462160,20400,20400,20400,20400,0
|
|
20231020,152600,3187462160,20400,20400,20400,20400,0
|
|
20231020,152500,3187462160,20400,20400,20400,20400,0
|
|
20231020,152400,3187462160,20400,20400,20400,20400,0
|
|
20231020,152300,3187462160,20400,20400,20400,20400,0
|
|
20231020,152200,3187462160,20400,20400,20400,20400,0
|
|
20231020,152100,3187462160,20400,20400,20400,20400,0
|
|
20231020,152000,3187462160,20400,20400,20400,20400,0
|
|
20231020,151900,3187462160,20400,20300,20400,20250,392
|
|
20231020,151800,3179498160,20400,20450,20450,20300,108
|
|
20231020,151700,3177298160,20450,20450,20450,20350,315
|
|
20231020,151600,3170860010,20450,20400,20450,20300,271
|
|
20231020,151500,3165337660,20400,20400,20400,20400,56
|
|
20231020,151400,3164195260,20350,20400,20400,20350,185
|
|
20231020,151300,3160423810,20400,20400,20400,20400,532
|
|
20231020,151200,3149571010,20450,20450,20450,20400,440
|
|
20231020,151100,3140578210,20450,20450,20450,20400,196
|
|
20231020,151000,3136573860,20450,20450,20450,20450,150
|
|
20231020,150900,3133506360,20450,20450,20450,20400,159
|
|
20231020,150800,3130258810,20450,20450,20450,20400,188
|
|
20231020,150700,3126414710,20450,20400,20450,20350,440
|
|
20231020,150600,3117451310,20400,20400,20400,20400,172
|
|
20231020,150500,3113942510,20400,20400,20400,20350,336
|
|
20231020,150400,3107090360,20400,20400,20400,20400,168
|
|
20231020,150300,3103663160,20400,20350,20400,20350,325
|
|
20231020,150200,3097037010,20400,20400,20400,20350,205
|
|
20231020,150100,3092861660,20400,20400,20400,20350,252
|
|
20231020,150000,3087725710,20400,20350,20400,20350,309
|
|
20231020,145900,3081429310,20400,20400,20400,20350,155
|
|
20231020,145800,3078267960,20400,20400,20400,20350,254
|
|
20231020,145700,3073089260,20400,20400,20400,20350,207
|
|
20231020,145600,3068867710,20400,20400,20400,20350,135
|
|
20231020,145500,3066116760,20400,20400,20400,20350,201
|
|
20231020,145400,3062019560,20400,20400,20400,20350,310
|
|
20231020,145300,3055702160,20400,20400,20400,20400,135
|
|
20231020,145200,3052948160,20400,20400,20400,20350,219
|
|
20231020,145100,3048483810,20400,20400,20400,20350,545
|
|
20231020,145000,3037368910,20400,20350,20400,20350,229
|
|
20231020,144900,3032701060,20350,20350,20400,20350,147
|
|
20231020,144800,3029706360,20400,20450,20450,20400,240
|
|
20231020,144700,3024799560,20450,20400,20450,20300,192
|
|
20231020,144600,3020889210,20400,20400,20400,20350,111
|
|
20231020,144500,3018626060,20400,20350,20400,20300,599
|
|
20231020,144400,3006437260,20350,20350,20350,20300,234
|
|
20231020,144300,3001676260,20350,20400,20400,20300,357
|
|
20231020,144200,2994419460,20400,20400,20400,20400,183
|
|
20231020,144100,2990686260,20400,20400,20400,20350,306
|
|
20231020,144000,2984447460,20400,20400,20400,20350,139
|
|
20231020,143900,2981613660,20400,20400,20400,20350,432
|
|
20231020,143800,2972813210,20400,20400,20400,20350,236
|
|
20231020,143700,2968002660,20400,20450,20450,20350,205
|
|
20231020,143600,2963820260,20450,20400,20450,20400,173
|
|
20231020,143500,2960286060,20450,20400,20450,20350,238
|
|
20231020,143400,2955430810,20400,20450,20450,20350,122
|
|
20231020,143300,2952942110,20450,20450,20450,20400,166
|
|
20231020,143200,2949548410,20450,20450,20450,20350,234
|
|
20231020,143100,2944768510,20450,20450,20450,20400,179
|
|
20231020,143000,2941108060,20450,20400,20450,20400,167
|
|
20231020,142900,2937697660,20400,20450,20450,20350,194
|
|
20231020,142800,2933733410,20450,20400,20450,20400,242
|
|
20231020,142700,2928787060,20450,20450,20450,20400,252
|
|
20231020,142600,2923642560,20450,20500,20500,20400,310
|
|
20231020,142500,2917301060,20500,20450,20500,20450,266
|
|
20231020,142400,2911853910,20450,20500,20500,20400,200
|
|
20231020,142300,2907760460,20500,20500,20500,20450,259
|
|
20231020,142200,2902455610,20500,20500,20500,20450,167
|
|
20231020,142100,2899032710,20500,20500,20500,20450,186
|
|
20231020,142000,2895223760,20500,20500,20500,20450,192
|
|
20231020,141900,2891288160,20500,20500,20500,20450,270
|
|
20231020,141800,2885757760,20500,20500,20500,20450,122
|
|
20231020,141700,2883258610,20500,20500,20550,20450,200
|
|
20231020,141600,2879161010,20500,20500,20500,20450,256
|
|
20231020,141500,2873914260,20500,20550,20550,20450,92
|
|
20231020,141400,2872025460,20550,20550,20550,20500,381
|
|
20231020,141300,2864207010,20550,20550,20550,20500,329
|
|
20231020,141200,2857450510,20550,20550,20550,20550,158
|
|
20231020,141100,2854203610,20550,20550,20550,20500,167
|
|
20231020,141000,2850776060,20550,20550,20550,20500,584
|
|
20231020,140900,2838778510,20550,20550,20600,20500,194
|
|
20231020,140800,2834788060,20550,20550,20600,20500,187
|
|
20231020,140700,2830950810,20550,20500,20600,20500,193
|
|
20231020,140600,2826992060,20500,20500,20500,20400,267
|
|
20231020,140500,2821532660,20500,20500,20500,20450,201
|
|
20231020,140400,2817419510,20500,20500,20500,20450,392
|
|
20231020,140300,2809392910,20500,20550,20600,20450,208
|
|
20231020,140200,2805127810,20550,20550,20600,20500,140
|
|
20231020,140100,2802252610,20550,20550,20600,20550,169
|
|
20231020,140000,2798778760,20550,20600,20600,20500,879
|
|
20231020,135900,2780736710,20600,20650,20650,20550,102
|
|
20231020,135800,2778636610,20650,20650,20650,20600,205
|
|
20231020,135700,2774408360,20650,20700,20700,20600,1032
|
|
20231020,135600,2753095010,20700,20700,20700,20650,294
|
|
20231020,135500,2747016060,20700,20650,20700,20650,86
|
|
20231020,135400,2745237460,20650,20600,20700,20600,380
|
|
20231020,135300,2737390810,20650,20700,20700,20600,579
|
|
20231020,135200,2725434860,20700,20700,20700,20650,126
|
|
20231020,135100,2722827310,20700,20700,20700,20650,319
|
|
20231020,135000,2716226760,20700,20700,20700,20650,189
|
|
20231020,134900,2712315510,20700,20650,20700,20650,235
|
|
20231020,134800,2707459060,20650,20650,20700,20600,321
|
|
20231020,134700,2700829460,20650,20650,20700,20650,212
|
|
20231020,134600,2696451110,20650,20650,20650,20650,97
|
|
20231020,134500,2694448060,20650,20650,20700,20600,283
|
|
20231020,134400,2688605460,20650,20650,20650,20600,229
|
|
20231020,134300,2683877260,20650,20700,20700,20600,145
|
|
20231020,134200,2680884510,20700,20650,20700,20650,442
|
|
20231020,134100,2671756510,20650,20700,20700,20600,247
|
|
20231020,134000,2666656360,20700,20650,20700,20600,279
|
|
20231020,133900,2660895710,20650,20650,20650,20600,354
|
|
20231020,133800,2653585660,20650,20600,20650,20550,395
|
|
20231020,133700,2645444210,20600,20600,20600,20500,227
|
|
20231020,133600,2640774960,20550,20600,20650,20550,331
|
|
20231020,133500,2633960410,20650,20550,20650,20550,265
|
|
20231020,133400,2628503710,20550,20550,20550,20500,202
|
|
20231020,133300,2624354510,20550,20550,20550,20500,139
|
|
20231020,133200,2621499210,20550,20550,20550,20500,183
|
|
20231020,133100,2617740410,20550,20550,20550,20500,171
|
|
20231020,133000,2614226460,20550,20550,20550,20500,131
|
|
20231020,132900,2611535010,20550,20550,20550,20500,251
|
|
20231020,132800,2606378860,20550,20550,20550,20500,151
|
|
20231020,132700,2603276310,20500,20550,20550,20500,107
|
|
20231020,132600,2601078460,20550,20500,20550,20450,260
|
|
20231020,132500,2595750010,20500,20500,20500,20450,249
|
|
20231020,132400,2590646960,20500,20500,20500,20500,78
|
|
20231020,132300,2589047960,20500,20500,20500,20450,223
|
|
20231020,132200,2584478310,20500,20500,20500,20450,190
|
|
20231020,132100,2580583960,20500,20400,20500,20400,157
|
|
20231020,132000,2577372760,20450,20450,20450,20450,360
|
|
20231020,131900,2570010760,20450,20450,20450,20400,225
|
|
20231020,131800,2565410160,20450,20450,20450,20400,187
|
|
20231020,131700,2561587960,20450,20400,20450,20350,132
|
|
20231020,131600,2558893760,20400,20400,20400,20400,188
|
|
20231020,131500,2555058560,20400,20400,20400,20350,833
|
|
20231020,131400,2538067160,20400,20400,20400,20350,100
|
|
20231020,131300,2536027810,20400,20400,20400,20400,205
|
|
20231020,131200,2531845810,20350,20400,20400,20350,202
|
|
20231020,131100,2527726860,20400,20400,20400,20350,90
|
|
20231020,131000,2525891710,20400,20400,20400,20350,267
|
|
20231020,130900,2520446810,20400,20400,20400,20400,136
|
|
20231020,130800,2517672410,20400,20400,20400,20350,72
|
|
20231020,130700,2516204310,20400,20400,20400,20350,256
|
|
20231020,130600,2510983710,20400,20400,20400,20350,145
|
|
20231020,130500,2508026310,20400,20400,20400,20400,68
|
|
20231020,130400,2506639110,20400,20400,20400,20350,187
|
|
20231020,130300,2502826210,20400,20350,20400,20300,598
|
|
20231020,130200,2490651660,20350,20350,20350,20300,99
|
|
20231020,130100,2488637810,20350,20400,20400,20150,1612
|
|
20231020,130000,2456052410,20450,20450,20450,20400,247
|
|
20231020,125900,2451006910,20450,20450,20500,20400,254
|
|
20231020,125800,2445809060,20500,20450,20500,20450,78
|
|
20231020,125700,2444210560,20450,20450,20450,20400,208
|
|
20231020,125600,2439957560,20450,20450,20450,20350,383
|
|
20231020,125500,2432142110,20450,20450,20450,20400,94
|
|
20231020,125400,2430220510,20450,20450,20500,20400,1706
|
|
20231020,125300,2395331560,20450,20450,20450,20400,161
|
|
20231020,125200,2392040960,20450,20400,20450,20400,210
|
|
20231020,125100,2387754110,20400,20400,20400,20350,292
|
|
20231020,125000,2381798460,20400,20400,20400,20350,125
|
|
20231020,124900,2379249710,20400,20400,20400,20350,131
|
|
20231020,124800,2376578460,20400,20400,20400,20350,249
|
|
20231020,124700,2371502360,20350,20350,20400,20350,128
|
|
20231020,124600,2368893760,20350,20350,20400,20350,118
|
|
20231020,124500,2366490460,20400,20400,20400,20350,202
|
|
20231020,124400,2362371460,20400,20350,20400,20300,243
|
|
20231020,124300,2357424960,20350,20350,20350,20350,123
|
|
20231020,124200,2354921910,20350,20400,20400,20300,127
|
|
20231020,124100,2352338660,20400,20400,20400,20350,258
|
|
20231020,124000,2347080360,20400,20350,20400,20350,138
|
|
20231020,123900,2344267160,20350,20400,20400,20350,122
|
|
20231020,123800,2341779810,20350,20400,20400,20350,246
|
|
20231020,123700,2336763410,20400,20400,20400,20350,176
|
|
20231020,123600,2333173260,20450,20450,20450,20400,75
|
|
20231020,123500,2331640410,20450,20400,20450,20400,216
|
|
20231020,123400,2327229110,20400,20400,20400,20300,147
|
|
20231020,123300,2324234210,20400,20400,20400,20350,995
|
|
20231020,123200,2303975660,20450,20450,20450,20450,205
|
|
20231020,123100,2299783410,20400,20450,20450,20400,152
|
|
20231020,123000,2296676810,20450,20450,20450,20400,92
|
|
20231020,122900,2294796060,20450,20450,20450,20400,230
|
|
20231020,122800,2290093660,20450,20400,20450,20350,127
|
|
20231020,122700,2287502460,20400,20400,20400,20350,109
|
|
20231020,122600,2285279510,20400,20400,20450,20350,237
|
|
20231020,122500,2280446510,20400,20400,20400,20350,165
|
|
20231020,122400,2277081160,20400,20450,20450,20350,146
|
|
20231020,122300,2274101410,20450,20400,20450,20400,108
|
|
20231020,122200,2271897310,20450,20400,20450,20350,215
|
|
20231020,122100,2267508760,20400,20400,20400,20350,134
|
|
20231020,122000,2264775860,20400,20400,20450,20400,310
|
|
20231020,121900,2258450110,20400,20350,20400,20300,535
|
|
20231020,121800,2247550410,20350,20400,20400,20250,422
|
|
20231020,121700,2238973960,20350,20450,20450,20350,1185
|
|
20231020,121600,2214846310,20400,20400,20450,20350,265
|
|
20231020,121500,2209430910,20400,20450,20450,20300,271
|
|
20231020,121400,2203914660,20450,20400,20450,20350,199
|
|
20231020,121300,2199856310,20400,20400,20450,20350,331
|
|
20231020,121200,2193100560,20400,20450,20450,20400,103
|
|
20231020,121100,2190998210,20450,20400,20450,20350,73
|
|
20231020,121000,2189507810,20400,20350,20450,20350,941
|
|
20231020,120900,2170295860,20400,20350,20400,20300,299
|
|
20231020,120800,2164208810,20350,20400,20400,20300,210
|
|
20231020,120700,2159934060,20400,20350,20400,20300,350
|
|
20231020,120600,2152807860,20350,20300,20350,20300,168
|
|
20231020,120500,2149391310,20350,20350,20400,20300,209
|
|
20231020,120400,2145145160,20350,20450,20450,20350,315
|
|
20231020,120300,2138725010,20400,20450,20450,20400,253
|
|
20231020,120200,2133556860,20450,20350,20450,20350,552
|
|
20231020,120100,2122287610,20350,20350,20450,20300,1825
|
|
20231020,120000,2085085810,20400,20300,20400,20300,1043
|
|
20231020,115900,2063830560,20350,20350,20350,20300,573
|
|
20231020,115800,2052170610,20350,20350,20350,20300,165
|
|
20231020,115700,2048814110,20350,20300,20350,20300,443
|
|
20231020,115600,2039804310,20300,20300,20350,20250,212
|
|
20231020,115500,2035497410,20300,20300,20350,20300,152
|
|
20231020,115400,2032407810,20300,20300,20350,20300,321
|
|
20231020,115300,2025885310,20300,20350,20350,20250,182
|
|
20231020,115200,2022189310,20350,20350,20350,20300,128
|
|
20231020,115100,2019586560,20350,20300,20350,20300,479
|
|
20231020,115000,2009852910,20300,20300,20350,20250,383
|
|
20231020,114900,2002077760,20300,20250,20300,20250,221
|
|
20231020,114800,1997597660,20250,20250,20300,20250,372
|
|
20231020,114700,1990062660,20250,20250,20250,20200,159
|
|
20231020,114600,1986844410,20200,20250,20250,20200,144
|
|
20231020,114500,1983929060,20300,20300,20300,20200,602
|
|
20231020,114400,1971730910,20300,20250,20300,20200,508
|
|
20231020,114300,1961441360,20250,20250,20250,20200,365
|
|
20231020,114200,1954052460,20200,20250,20250,20150,694
|
|
20231020,114100,1940030210,20200,20200,20200,20150,321
|
|
20231020,114000,1933546910,20200,20150,20200,20100,265
|
|
20231020,113900,1928207410,20150,20200,20200,20150,845
|
|
20231020,113800,1911180110,20200,20200,20200,20150,606
|
|
20231020,113700,1898959060,20150,20150,20200,20150,377
|
|
20231020,113600,1891360510,20150,20150,20150,20100,277
|
|
20231020,113500,1885780460,20150,20150,20200,20100,423
|
|
20231020,113400,1877253510,20150,20150,20150,20100,93
|
|
20231020,113300,1875380410,20150,20150,20150,20100,135
|
|
20231020,113200,1872663610,20100,20100,20150,20100,346
|
|
20231020,113100,1865697660,20100,20100,20150,20050,386
|
|
20231020,113000,1857937010,20100,20100,20100,20050,316
|
|
20231020,112900,1851587460,20100,20100,20100,20050,159
|
|
20231020,112800,1848392160,20100,20100,20100,20000,417
|
|
20231020,112700,1840031310,20100,20100,20100,20050,109
|
|
20231020,112600,1837841110,20100,20100,20100,20050,313
|
|
20231020,112500,1831556010,20100,20100,20100,20050,191
|
|
20231020,112400,1827718860,20100,20100,20100,20050,108
|
|
20231020,112300,1825548510,20050,20100,20100,20050,110
|
|
20231020,112200,1823338760,20100,20100,20100,20000,301
|
|
20231020,112100,1817295110,20000,20100,20100,20000,186
|
|
20231020,112000,1813564610,20050,20050,20100,20000,97
|
|
20231020,111900,1811617660,20100,20100,20100,20050,275
|
|
20231020,111800,1806093010,20050,20100,20100,20000,204
|
|
20231020,111700,1802003310,20100,20100,20100,20000,141
|
|
20231020,111600,1799172960,20100,20100,20100,20050,278
|
|
20231020,111500,1793586610,20100,20050,20100,20050,73
|
|
20231020,111400,1792120410,20100,20050,20100,20000,286
|
|
20231020,111300,1786384410,20050,20000,20050,20000,683
|
|
20231020,111200,1772716810,20000,20000,20050,19990,369
|
|
20231020,111100,1765334280,20000,20100,20100,20000,519
|
|
20231020,111000,1754940130,20100,20100,20100,20050,203
|
|
20231020,110900,1750861230,20050,20050,20100,20000,466
|
|
20231020,110800,1741512380,20050,20100,20100,20000,205
|
|
20231020,110700,1737399730,20100,19980,20100,19980,444
|
|
20231020,110600,1728507000,19990,20000,20000,19970,591
|
|
20231020,110500,1716692610,20000,19980,20050,19980,1105
|
|
20231020,110400,1694597390,19980,19960,19980,19950,1159
|
|
20231020,110300,1671462210,19950,19950,19960,19940,373
|
|
20231020,110200,1664021110,19950,19950,19950,19920,243
|
|
20231020,110100,1659176000,19950,19940,19950,19930,175
|
|
20231020,110000,1655686840,19940,19930,19940,19920,230
|
|
20231020,105900,1651102600,19930,19940,19940,19920,115
|
|
20231020,105800,1648810110,19940,19930,19940,19920,188
|
|
20231020,105700,1645064350,19930,19900,19930,19890,287
|
|
20231020,105600,1639351520,19900,19900,19900,19890,110
|
|
20231020,105500,1637162930,19900,19870,19910,19870,190
|
|
20231020,105400,1633383700,19880,19850,19890,19850,796
|
|
20231020,105300,1617581790,19850,19870,19870,19840,547
|
|
20231020,105200,1606727290,19870,19900,19900,19870,124
|
|
20231020,105100,1604261270,19900,19910,19910,19900,239
|
|
20231020,105000,1599503540,19910,19870,19910,19860,131
|
|
20231020,104900,1596898720,19870,19890,19910,19870,135
|
|
20231020,104800,1594213810,19890,19840,19890,19840,245
|
|
20231020,104700,1589348370,19850,19870,19870,19820,984
|
|
20231020,104600,1569815190,19880,19910,19910,19880,128
|
|
20231020,104500,1567269470,19900,19910,19910,19890,154
|
|
20231020,104400,1564204140,19910,19890,19910,19890,225
|
|
20231020,104300,1559727170,19900,19890,19910,19860,94
|
|
20231020,104200,1557858110,19900,19910,19910,19880,108
|
|
20231020,104100,1555708800,19910,19870,19910,19870,291
|
|
20231020,104000,1549923660,19870,19870,19870,19850,51
|
|
20231020,103900,1548910640,19870,19910,19910,19860,155
|
|
20231020,103800,1545828440,19910,19900,19910,19890,459
|
|
20231020,103700,1536696250,19900,19930,19930,19880,86
|
|
20231020,103600,1534984470,19930,19930,19930,19880,542
|
|
20231020,103500,1524198970,19920,19930,19940,19900,293
|
|
20231020,103400,1518358880,19930,19940,19940,19920,188
|
|
20231020,103300,1514612990,19930,19940,19940,19920,150
|
|
20231020,103200,1511623630,19940,19920,19940,19910,247
|
|
20231020,103100,1506702150,19920,19910,19930,19910,121
|
|
20231020,103000,1504291770,19910,19910,19920,19890,184
|
|
20231020,102900,1500629170,19920,19920,19940,19920,372
|
|
20231020,102800,1493215530,19920,19870,19930,19860,857
|
|
20231020,102700,1476156350,19870,19880,19900,19870,173
|
|
20231020,102600,1472716030,19880,19880,19880,19870,147
|
|
20231020,102500,1469794730,19870,19870,19880,19850,211
|
|
20231020,102400,1465601380,19870,19870,19870,19810,94
|
|
20231020,102300,1463736200,19870,19830,19870,19820,142
|
|
20231020,102200,1460919600,19820,19830,19840,19800,490
|
|
20231020,102100,1451208530,19830,19880,19880,19830,199
|
|
20231020,102000,1447258530,19850,19910,19920,19850,275
|
|
20231020,101900,1441789570,19920,19880,19920,19870,613
|
|
20231020,101800,1429593650,19880,19890,19900,19860,275
|
|
20231020,101700,1424122410,19890,19880,19920,19850,640
|
|
20231020,101600,1411394230,19870,19830,19910,19820,915
|
|
20231020,101500,1393218280,19830,19810,19830,19810,146
|
|
20231020,101400,1390324890,19810,19810,19820,19800,101
|
|
20231020,101300,1388324060,19810,19860,19870,19810,302
|
|
20231020,101200,1382332130,19860,19850,19860,19830,222
|
|
20231020,101100,1377925770,19840,19830,19860,19830,263
|
|
20231020,101000,1372704220,19860,19770,19860,19770,792
|
|
20231020,100900,1357004910,19770,19760,19800,19760,152
|
|
20231020,100800,1353999680,19800,19700,19810,19660,791
|
|
20231020,100700,1338387050,19700,19760,19760,19700,260
|
|
20231020,100600,1333260710,19740,19780,19780,19720,228
|
|
20231020,100500,1328757150,19780,19760,19870,19670,266
|
|
20231020,100400,1323500410,19760,19630,19760,19630,553
|
|
20231020,100300,1312622470,19630,19520,19630,19520,1001
|
|
20231020,100200,1293013060,19530,19560,19570,19520,654
|
|
20231020,100100,1280234290,19570,19600,19620,19570,1647
|
|
20231020,100000,1247954490,19600,19540,19600,19530,578
|
|
20231020,095900,1236636440,19550,19550,19620,19530,1510
|
|
20231020,095800,1207104940,19550,19550,19570,19540,708
|
|
20231020,095700,1193262190,19530,19590,19590,19520,1206
|
|
20231020,095600,1169691320,19590,19730,19730,19580,2068
|
|
20231020,095500,1129117570,19700,19740,19740,19700,1008
|
|
20231020,095400,1109251270,19730,19740,19740,19730,109
|
|
20231020,095300,1107099870,19730,19740,19740,19730,123
|
|
20231020,095200,1104671880,19700,19770,19770,19700,1208
|
|
20231020,095100,1080845970,19800,19720,19800,19720,519
|
|
20231020,095000,1070588490,19720,19750,19780,19700,2229
|
|
20231020,094900,1026607920,19760,19800,19800,19760,509
|
|
20231020,094800,1016541860,19790,19820,19820,19770,20
|
|
20231020,094700,1016146060,19750,19810,19960,19740,1039
|
|
20231020,094600,995576550,19810,19930,19930,19780,3637
|
|
20231020,094500,923283540,19930,19980,19980,19920,149
|
|
20231020,094400,920314120,19980,19910,19980,19910,55
|
|
20231020,094300,919215840,19910,19990,20000,19910,871
|
|
20231020,094200,901841180,20000,20000,20000,19990,71
|
|
20231020,094100,900421600,20000,19930,20050,19930,144
|
|
20231020,094000,897546320,19930,20050,20050,19920,2141
|
|
20231020,093900,854863430,20050,20050,20050,19950,397
|
|
20231020,093800,846921840,20000,20050,20050,20000,97
|
|
20231020,093700,844977590,20050,20100,20100,20050,232
|
|
20231020,093600,840322890,20100,20100,20100,20050,287
|
|
20231020,093500,834555590,20100,20050,20100,20000,495
|
|
20231020,093400,824631790,20050,20000,20050,20000,112
|
|
20231020,093300,822388890,20000,19900,20000,19880,1498
|
|
20231020,093200,792527930,19910,19970,20000,19910,1324
|
|
20231020,093100,766116510,19930,20050,20050,19920,2200
|
|
20231020,093000,722226420,19970,20050,20050,19940,1429
|
|
20231020,092900,693705310,19970,20200,20200,19970,4498
|
|
20231020,092800,603580750,20150,20250,20250,20100,1453
|
|
20231020,092700,574289500,20300,20250,20300,20250,74
|
|
20231020,092600,572789750,20300,20300,20300,20250,74
|
|
20231020,092500,571290200,20300,20250,20300,20200,42
|
|
20231020,092400,570440050,20250,20250,20300,20200,345
|
|
20231020,092300,563453450,20300,20250,20300,20250,93
|
|
20231020,092200,561569850,20200,20300,20300,20150,819
|
|
20231020,092100,545018050,20250,20350,20350,20200,1909
|
|
20231020,092000,506276250,20350,20450,20450,20350,108
|
|
20231020,091900,504072350,20450,20450,20500,20450,74
|
|
20231020,091800,502558650,20450,20300,20450,20300,264
|
|
20231020,091700,497175200,20300,20300,20500,20250,837
|
|
20231020,091600,480100200,20250,20350,20350,20250,1068
|
|
20231020,091500,458378950,20350,20350,20350,20300,515
|
|
20231020,091400,447905800,20350,20300,20350,20300,62
|
|
20231020,091300,446644500,20300,20300,20350,20300,1038
|
|
20231020,091200,425569300,20300,20350,20350,20250,2777
|
|
20231020,091100,369165900,20350,20400,20450,20350,2175
|
|
20231020,091000,324799350,20450,20500,20500,20450,163
|
|
20231020,090900,321464050,20500,20450,20500,20400,699
|
|
20231020,090800,307169400,20450,20450,20550,20450,1280
|
|
20231020,090700,280924250,20500,20500,20650,20450,828
|
|
20231020,090600,263927750,20600,20650,20650,20500,173
|
|
20231020,090500,260366950,20600,20700,20700,20450,6167
|
|
20231020,090400,133750550,20700,20700,20750,20550,1945
|
|
20231020,090300,93582800,20750,20650,20750,20650,242
|
|
20231020,090200,88573050,20650,20650,20750,20650,1062
|
|
20231020,090100,66582200,20650,20800,20950,20600,1623
|
|
20231020,090000,32965550,20800,21100,21100,20800,1520
|