661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195800,951063410,19250,19250,19250,19250,783
|
|
20231020,195700,951063410,19250,19250,19250,19250,0
|
|
20231020,195600,951063410,19250,19250,19250,19250,0
|
|
20231020,195500,951063410,19250,19250,19250,19250,0
|
|
20231020,195400,951063410,19250,19250,19250,19250,0
|
|
20231020,195300,951063410,19250,19250,19250,19250,0
|
|
20231020,195200,951063410,19250,19250,19250,19250,0
|
|
20231020,195100,951063410,19250,19250,19250,19250,0
|
|
20231020,195000,951063410,19250,19250,19250,19250,0
|
|
20231020,194900,951063410,19250,19250,19250,19250,0
|
|
20231020,194800,951063410,19250,19250,19250,19250,0
|
|
20231020,194700,951063410,19250,19250,19250,19250,0
|
|
20231020,194600,951063410,19250,19250,19250,19250,0
|
|
20231020,194500,951063410,19250,19250,19250,19250,0
|
|
20231020,194400,951063410,19250,19250,19250,19250,0
|
|
20231020,194300,951063410,19250,19250,19250,19250,0
|
|
20231020,194200,951063410,19250,19250,19250,19250,0
|
|
20231020,194100,951063410,19250,19250,19250,19250,0
|
|
20231020,194000,951063410,19250,19250,19250,19250,0
|
|
20231020,193900,951063410,19250,19250,19250,19250,0
|
|
20231020,193800,951063410,19250,19250,19250,19250,0
|
|
20231020,193700,951063410,19250,19250,19250,19250,0
|
|
20231020,193600,951063410,19250,19250,19250,19250,0
|
|
20231020,193500,951063410,19250,19250,19250,19250,0
|
|
20231020,193400,951063410,19250,19250,19250,19250,0
|
|
20231020,193300,951063410,19250,19250,19250,19250,0
|
|
20231020,193200,951063410,19250,19250,19250,19250,0
|
|
20231020,193100,951063410,19250,19250,19250,19250,0
|
|
20231020,193000,951063410,19250,19250,19250,19250,0
|
|
20231020,192900,951063410,19250,19250,19250,19250,0
|
|
20231020,192800,951063410,19250,19250,19250,19250,783
|
|
20231020,192700,951063410,19250,19250,19250,19250,0
|
|
20231020,192600,951063410,19250,19250,19250,19250,0
|
|
20231020,192500,951063410,19250,19250,19250,19250,0
|
|
20231020,192400,951063410,19250,19250,19250,19250,0
|
|
20231020,192300,951063410,19250,19250,19250,19250,0
|
|
20231020,192200,951063410,19250,19250,19250,19250,0
|
|
20231020,192100,951063410,19250,19250,19250,19250,0
|
|
20231020,192000,951063410,19250,19250,19250,19250,0
|
|
20231020,191900,951063410,19250,19250,19250,19250,0
|
|
20231020,191800,951063410,19250,19250,19250,19250,0
|
|
20231020,191700,951063410,19250,19250,19250,19250,0
|
|
20231020,191600,951063410,19250,19250,19250,19250,0
|
|
20231020,191500,951063410,19250,19250,19250,19250,0
|
|
20231020,191400,951063410,19250,19250,19250,19250,0
|
|
20231020,191300,951063410,19250,19250,19250,19250,0
|
|
20231020,191200,951063410,19250,19250,19250,19250,0
|
|
20231020,191100,951063410,19250,19250,19250,19250,0
|
|
20231020,191000,951063410,19250,19250,19250,19250,0
|
|
20231020,190900,951063410,19250,19250,19250,19250,0
|
|
20231020,190800,951063410,19250,19250,19250,19250,0
|
|
20231020,190700,951063410,19250,19250,19250,19250,0
|
|
20231020,190600,951063410,19250,19250,19250,19250,0
|
|
20231020,190500,951063410,19250,19250,19250,19250,0
|
|
20231020,190400,951063410,19250,19250,19250,19250,0
|
|
20231020,190300,951063410,19250,19250,19250,19250,0
|
|
20231020,190200,951063410,19250,19250,19250,19250,0
|
|
20231020,190100,951063410,19250,19250,19250,19250,0
|
|
20231020,190000,951063410,19250,19250,19250,19250,0
|
|
20231020,185900,951063410,19250,19250,19250,19250,0
|
|
20231020,185800,951063410,19250,19250,19250,19250,783
|
|
20231020,185700,951063410,19250,19250,19250,19250,0
|
|
20231020,185600,951063410,19250,19250,19250,19250,0
|
|
20231020,185500,951063410,19250,19250,19250,19250,0
|
|
20231020,185400,951063410,19250,19250,19250,19250,0
|
|
20231020,185300,951063410,19250,19250,19250,19250,0
|
|
20231020,185200,951063410,19250,19250,19250,19250,0
|
|
20231020,185100,951063410,19250,19250,19250,19250,0
|
|
20231020,185000,951063410,19250,19250,19250,19250,0
|
|
20231020,184900,951063410,19250,19250,19250,19250,0
|
|
20231020,184800,951063410,19250,19250,19250,19250,0
|
|
20231020,184700,951063410,19250,19250,19250,19250,0
|
|
20231020,184600,951063410,19250,19250,19250,19250,0
|
|
20231020,184500,951063410,19250,19250,19250,19250,0
|
|
20231020,184400,951063410,19250,19250,19250,19250,0
|
|
20231020,184300,951063410,19250,19250,19250,19250,0
|
|
20231020,184200,951063410,19250,19250,19250,19250,0
|
|
20231020,184100,951063410,19250,19250,19250,19250,0
|
|
20231020,184000,951063410,19250,19250,19250,19250,0
|
|
20231020,183900,951063410,19250,19250,19250,19250,0
|
|
20231020,183800,951063410,19250,19250,19250,19250,0
|
|
20231020,183700,951063410,19250,19250,19250,19250,0
|
|
20231020,183600,951063410,19250,19250,19250,19250,0
|
|
20231020,183500,951063410,19250,19250,19250,19250,0
|
|
20231020,183400,951063410,19250,19250,19250,19250,0
|
|
20231020,183300,951063410,19250,19250,19250,19250,0
|
|
20231020,183200,951063410,19250,19250,19250,19250,0
|
|
20231020,183100,951063410,19250,19250,19250,19250,0
|
|
20231020,183000,951063410,19250,19250,19250,19250,0
|
|
20231020,182900,951063410,19250,19250,19250,19250,0
|
|
20231020,182800,951063410,19250,19250,19250,19250,783
|
|
20231020,182700,951063410,19250,19250,19250,19250,0
|
|
20231020,182600,951063410,19250,19250,19250,19250,0
|
|
20231020,182500,951063410,19250,19250,19250,19250,0
|
|
20231020,182400,951063410,19250,19250,19250,19250,0
|
|
20231020,182300,951063410,19250,19250,19250,19250,0
|
|
20231020,182200,951063410,19250,19250,19250,19250,0
|
|
20231020,182100,951063410,19250,19250,19250,19250,0
|
|
20231020,182000,951063410,19250,19250,19250,19250,0
|
|
20231020,181900,951063410,19250,19250,19250,19250,0
|
|
20231020,181800,951063410,19250,19250,19250,19250,0
|
|
20231020,181700,951063410,19250,19250,19250,19250,0
|
|
20231020,181600,951063410,19250,19250,19250,19250,0
|
|
20231020,181500,951063410,19250,19250,19250,19250,0
|
|
20231020,181400,951063410,19250,19250,19250,19250,0
|
|
20231020,181300,951063410,19250,19250,19250,19250,0
|
|
20231020,181200,951063410,19250,19250,19250,19250,0
|
|
20231020,181100,951063410,19250,19250,19250,19250,0
|
|
20231020,181000,951063410,19250,19250,19250,19250,0
|
|
20231020,180900,951063410,19250,19250,19250,19250,0
|
|
20231020,180800,951063410,19250,19250,19250,19250,0
|
|
20231020,180700,951063410,19250,19250,19250,19250,0
|
|
20231020,180600,951063410,19250,19250,19250,19250,0
|
|
20231020,180500,951063410,19250,19250,19250,19250,0
|
|
20231020,180400,951063410,19250,19250,19250,19250,0
|
|
20231020,180300,951063410,19250,19250,19250,19250,0
|
|
20231020,180200,951063410,19250,19250,19250,19250,0
|
|
20231020,180100,951063410,19250,19250,19250,19250,0
|
|
20231020,180000,951063410,19250,19250,19250,19250,0
|
|
20231020,175900,951063410,19250,19250,19250,19250,0
|
|
20231020,175800,951063410,19250,19250,19250,19250,783
|
|
20231020,175700,951063410,19250,19250,19250,19250,0
|
|
20231020,175600,951063410,19250,19250,19250,19250,0
|
|
20231020,175500,951063410,19250,19250,19250,19250,0
|
|
20231020,175400,951063410,19250,19250,19250,19250,0
|
|
20231020,175300,951063410,19250,19250,19250,19250,0
|
|
20231020,175200,951063410,19250,19250,19250,19250,0
|
|
20231020,175100,951063410,19250,19250,19250,19250,0
|
|
20231020,175000,951063410,19250,19250,19250,19250,0
|
|
20231020,174900,951063410,19250,19250,19250,19250,0
|
|
20231020,174800,951063410,19250,19250,19250,19250,0
|
|
20231020,174700,951063410,19250,19250,19250,19250,0
|
|
20231020,174600,951063410,19250,19250,19250,19250,0
|
|
20231020,174500,951063410,19250,19250,19250,19250,0
|
|
20231020,174400,951063410,19250,19250,19250,19250,0
|
|
20231020,174300,951063410,19250,19250,19250,19250,0
|
|
20231020,174200,951063410,19250,19250,19250,19250,0
|
|
20231020,174100,951063410,19250,19250,19250,19250,0
|
|
20231020,174000,951063410,19250,19250,19250,19250,0
|
|
20231020,173900,951063410,19250,19250,19250,19250,0
|
|
20231020,173800,951063410,19250,19250,19250,19250,0
|
|
20231020,173700,951063410,19250,19250,19250,19250,0
|
|
20231020,173600,951063410,19250,19250,19250,19250,0
|
|
20231020,173500,951063410,19250,19250,19250,19250,0
|
|
20231020,173400,951063410,19250,19250,19250,19250,0
|
|
20231020,173300,951063410,19250,19250,19250,19250,0
|
|
20231020,173200,951063410,19250,19250,19250,19250,0
|
|
20231020,173100,951063410,19250,19250,19250,19250,0
|
|
20231020,173000,951063410,19250,19250,19250,19250,0
|
|
20231020,172900,951063410,19250,19250,19250,19250,0
|
|
20231020,172800,951063410,19250,19250,19250,19250,783
|
|
20231020,172700,951063410,19250,19250,19250,19250,0
|
|
20231020,172600,951063410,19250,19250,19250,19250,0
|
|
20231020,172500,951063410,19250,19250,19250,19250,0
|
|
20231020,172400,951063410,19250,19250,19250,19250,0
|
|
20231020,172300,951063410,19250,19250,19250,19250,0
|
|
20231020,172200,951063410,19250,19250,19250,19250,0
|
|
20231020,172100,951063410,19250,19250,19250,19250,0
|
|
20231020,172000,951063410,19250,19250,19250,19250,0
|
|
20231020,171900,951063410,19250,19250,19250,19250,0
|
|
20231020,171800,951063410,19250,19250,19250,19250,0
|
|
20231020,171700,951063410,19250,19250,19250,19250,0
|
|
20231020,171600,951063410,19250,19250,19250,19250,0
|
|
20231020,171500,951063410,19250,19250,19250,19250,0
|
|
20231020,171400,951063410,19250,19250,19250,19250,0
|
|
20231020,171300,951063410,19250,19250,19250,19250,0
|
|
20231020,171200,951063410,19250,19250,19250,19250,0
|
|
20231020,171100,951063410,19250,19250,19250,19250,0
|
|
20231020,171000,951063410,19250,19250,19250,19250,0
|
|
20231020,170900,951063410,19250,19250,19250,19250,0
|
|
20231020,170800,951063410,19250,19250,19250,19250,0
|
|
20231020,170700,951063410,19250,19250,19250,19250,0
|
|
20231020,170600,951063410,19250,19250,19250,19250,0
|
|
20231020,170500,951063410,19250,19250,19250,19250,0
|
|
20231020,170400,951063410,19250,19250,19250,19250,0
|
|
20231020,170300,951063410,19250,19250,19250,19250,0
|
|
20231020,170200,951063410,19250,19250,19250,19250,0
|
|
20231020,170100,951063410,19250,19250,19250,19250,0
|
|
20231020,170000,951063410,19250,19250,19250,19250,0
|
|
20231020,165900,951063410,19250,19250,19250,19250,0
|
|
20231020,165800,951063410,19250,19250,19250,19250,783
|
|
20231020,165700,951063410,19250,19250,19250,19250,0
|
|
20231020,165600,951063410,19250,19250,19250,19250,0
|
|
20231020,165500,951063410,19250,19250,19250,19250,0
|
|
20231020,165400,951063410,19250,19250,19250,19250,0
|
|
20231020,165300,951063410,19250,19250,19250,19250,0
|
|
20231020,165200,951063410,19250,19250,19250,19250,0
|
|
20231020,165100,951063410,19250,19250,19250,19250,0
|
|
20231020,165000,951063410,19250,19250,19250,19250,0
|
|
20231020,164900,951063410,19250,19250,19250,19250,0
|
|
20231020,164800,951063410,19250,19250,19250,19250,0
|
|
20231020,164700,951063410,19250,19250,19250,19250,0
|
|
20231020,164600,951063410,19250,19250,19250,19250,0
|
|
20231020,164500,951063410,19250,19250,19250,19250,0
|
|
20231020,164400,951063410,19250,19250,19250,19250,0
|
|
20231020,164300,951063410,19250,19250,19250,19250,0
|
|
20231020,164200,951063410,19250,19250,19250,19250,0
|
|
20231020,164100,951063410,19250,19250,19250,19250,0
|
|
20231020,164000,951063410,19250,19250,19250,19250,0
|
|
20231020,163900,951063410,19250,19250,19250,19250,0
|
|
20231020,163800,951063410,19250,19250,19250,19250,0
|
|
20231020,163700,951063410,19250,19250,19250,19250,0
|
|
20231020,163600,951063410,19250,19250,19250,19250,0
|
|
20231020,163500,951063410,19250,19250,19250,19250,0
|
|
20231020,163400,951063410,19250,19250,19250,19250,0
|
|
20231020,163300,951063410,19250,19250,19250,19250,0
|
|
20231020,163200,951063410,19250,19250,19250,19250,0
|
|
20231020,163100,951063410,19250,19250,19250,19250,0
|
|
20231020,163000,951063410,19250,19250,19250,19250,0
|
|
20231020,162900,951063410,19250,19250,19250,19250,0
|
|
20231020,162800,951063410,19250,19250,19250,19250,783
|
|
20231020,162700,951063410,19250,19250,19250,19250,0
|
|
20231020,162600,951063410,19250,19250,19250,19250,0
|
|
20231020,162500,951063410,19250,19250,19250,19250,0
|
|
20231020,162400,951063410,19250,19250,19250,19250,0
|
|
20231020,162300,951063410,19250,19250,19250,19250,0
|
|
20231020,162200,951063410,19250,19250,19250,19250,0
|
|
20231020,162100,951063410,19250,19250,19250,19250,0
|
|
20231020,162000,951063410,19250,19250,19250,19250,0
|
|
20231020,161900,951063410,19250,19250,19250,19250,0
|
|
20231020,161800,951063410,19250,19250,19250,19250,0
|
|
20231020,161700,951063410,19250,19250,19250,19250,0
|
|
20231020,161600,951063410,19250,19250,19250,19250,0
|
|
20231020,161500,951063410,19250,19250,19250,19250,0
|
|
20231020,161400,951063410,19250,19250,19250,19250,0
|
|
20231020,161300,951063410,19250,19250,19250,19250,0
|
|
20231020,161200,951063410,19250,19250,19250,19250,0
|
|
20231020,161100,951063410,19250,19250,19250,19250,0
|
|
20231020,161000,951063410,19250,19250,19250,19250,0
|
|
20231020,160900,951063410,19250,19250,19250,19250,0
|
|
20231020,160800,951063410,19250,19250,19250,19250,0
|
|
20231020,160700,951063410,19250,19250,19250,19250,0
|
|
20231020,160600,951063410,19250,19250,19250,19250,0
|
|
20231020,160500,951063410,19250,19250,19250,19250,0
|
|
20231020,160400,951063410,19250,19250,19250,19250,0
|
|
20231020,160300,951063410,19250,19250,19250,19250,0
|
|
20231020,160200,951063410,19250,19250,19250,19250,0
|
|
20231020,160100,951063410,19250,19250,19250,19250,0
|
|
20231020,160000,951063410,19250,19250,19250,19250,0
|
|
20231020,155900,951063410,19250,19250,19250,19250,0
|
|
20231020,155800,951063410,19250,19250,19250,19250,783
|
|
20231020,155700,951063410,19250,19250,19250,19250,0
|
|
20231020,155600,951063410,19250,19250,19250,19250,0
|
|
20231020,155500,951063410,19250,19250,19250,19250,0
|
|
20231020,155400,951063410,19250,19250,19250,19250,0
|
|
20231020,155300,951063410,19250,19250,19250,19250,0
|
|
20231020,155200,951063410,19250,19250,19250,19250,0
|
|
20231020,155100,951063410,19250,19250,19250,19250,0
|
|
20231020,155000,951063410,19250,19250,19250,19250,0
|
|
20231020,154900,951063410,19250,19250,19250,19250,0
|
|
20231020,154800,951063410,19250,19250,19250,19250,0
|
|
20231020,154700,951063410,19250,19250,19250,19250,0
|
|
20231020,154600,951063410,19250,19250,19250,19250,0
|
|
20231020,154500,951063410,19250,19250,19250,19250,0
|
|
20231020,154400,951063410,19250,19250,19250,19250,0
|
|
20231020,154300,951063410,19250,19250,19250,19250,0
|
|
20231020,154200,951063410,19250,19250,19250,19250,0
|
|
20231020,154100,951063410,19250,19250,19250,19250,0
|
|
20231020,154000,951063410,19250,19250,19250,19250,0
|
|
20231020,153900,951063410,19250,19250,19250,19250,0
|
|
20231020,153800,951063410,19250,19250,19250,19250,0
|
|
20231020,153700,951063410,19250,19250,19250,19250,0
|
|
20231020,153600,951063410,19250,19250,19250,19250,0
|
|
20231020,153500,951063410,19250,19250,19250,19250,0
|
|
20231020,153400,951063410,19250,19250,19250,19250,0
|
|
20231020,153300,951063410,19250,19250,19250,19250,0
|
|
20231020,153200,951063410,19250,19250,19250,19250,0
|
|
20231020,153100,951063410,19250,19250,19250,19250,0
|
|
20231020,153000,951063410,19250,19250,19250,19250,783
|
|
20231020,152900,935990660,19240,19240,19240,19240,0
|
|
20231020,152800,935990660,19240,19240,19240,19240,0
|
|
20231020,152700,935990660,19240,19240,19240,19240,0
|
|
20231020,152600,935990660,19240,19240,19240,19240,0
|
|
20231020,152500,935990660,19240,19240,19240,19240,0
|
|
20231020,152400,935990660,19240,19240,19240,19240,0
|
|
20231020,152300,935990660,19240,19240,19240,19240,0
|
|
20231020,152200,935990660,19240,19240,19240,19240,0
|
|
20231020,152100,935990660,19240,19240,19240,19240,0
|
|
20231020,152000,935990660,19240,19240,19240,19240,0
|
|
20231020,151900,935990660,19240,19260,19260,19240,1465
|
|
20231020,151800,907788360,19250,19300,19300,19250,3230
|
|
20231020,151700,845490140,19300,19300,19300,19300,0
|
|
20231020,151600,845490140,19300,19300,19300,19300,6
|
|
20231020,151500,845374340,19310,19310,19310,19310,25
|
|
20231020,151400,844891590,19310,19310,19310,19310,1
|
|
20231020,151300,844872280,19290,19300,19300,19290,1068
|
|
20231020,151200,824270540,19300,19300,19300,19300,0
|
|
20231020,151100,824270540,19300,19300,19300,19300,158
|
|
20231020,151000,821221140,19290,19290,19290,19290,1
|
|
20231020,150900,821201850,19290,19320,19320,19290,2066
|
|
20231020,150800,781341470,19330,19330,19330,19330,0
|
|
20231020,150700,781341470,19330,19330,19330,19330,20
|
|
20231020,150600,780954870,19330,19330,19330,19330,80
|
|
20231020,150500,779408470,19330,19330,19330,19330,0
|
|
20231020,150400,779408470,19330,19330,19330,19330,1
|
|
20231020,150300,779389140,19330,19330,19330,19330,0
|
|
20231020,150200,779389140,19330,19330,19330,19330,1
|
|
20231020,150100,779369810,19320,19320,19320,19320,200
|
|
20231020,150000,775505810,19320,19320,19320,19320,0
|
|
20231020,145900,775505810,19320,19320,19320,19320,0
|
|
20231020,145800,775505810,19320,19320,19320,19320,0
|
|
20231020,145700,775505810,19320,19320,19320,19320,100
|
|
20231020,145600,773573810,19340,19340,19340,19340,0
|
|
20231020,145500,773573810,19340,19340,19340,19340,2
|
|
20231020,145400,773535130,19340,19340,19340,19340,0
|
|
20231020,145300,773535130,19340,19340,19340,19340,0
|
|
20231020,145200,773535130,19340,19340,19340,19340,0
|
|
20231020,145100,773535130,19340,19340,19340,19340,133
|
|
20231020,145000,770962910,19340,19340,19340,19340,0
|
|
20231020,144900,770962910,19340,19340,19340,19340,0
|
|
20231020,144800,770962910,19340,19340,19340,19340,0
|
|
20231020,144700,770962910,19340,19340,19340,19340,61
|
|
20231020,144600,769783170,19340,19340,19340,19340,2100
|
|
20231020,144500,729169170,19340,19340,19340,19340,0
|
|
20231020,144400,729169170,19340,19320,19340,19320,500
|
|
20231020,144300,719504140,19310,19310,19310,19310,1
|
|
20231020,144200,719484830,19310,19310,19310,19310,0
|
|
20231020,144100,719484830,19310,19310,19310,19310,100
|
|
20231020,144000,717553830,19300,19300,19300,19300,0
|
|
20231020,143900,717553830,19300,19300,19300,19300,137
|
|
20231020,143800,714909730,19290,19290,19290,19290,0
|
|
20231020,143700,714909730,19290,19290,19290,19290,0
|
|
20231020,143600,714909730,19290,19310,19310,19290,1681
|
|
20231020,143500,682477250,19310,19310,19310,19310,263
|
|
20231020,143400,677398720,19320,19340,19340,19320,270
|
|
20231020,143300,672182110,19350,19350,19350,19350,1
|
|
20231020,143200,672162760,19350,19350,19350,19350,0
|
|
20231020,143100,672162760,19350,19350,19350,19350,147
|
|
20231020,143000,669318310,19350,19360,19360,19350,83
|
|
20231020,142900,667711760,19360,19360,19360,19360,0
|
|
20231020,142800,667711760,19360,19360,19360,19360,1
|
|
20231020,142700,667692400,19370,19370,19370,19370,2
|
|
20231020,142600,667653660,19370,19370,19370,19370,0
|
|
20231020,142500,667653660,19370,19370,19370,19370,0
|
|
20231020,142400,667653660,19370,19370,19370,19370,0
|
|
20231020,142300,667653660,19370,19370,19370,19370,0
|
|
20231020,142200,667653660,19370,19370,19370,19370,0
|
|
20231020,142100,667653660,19370,19370,19370,19370,1
|
|
20231020,142000,667634290,19370,19370,19370,19370,0
|
|
20231020,141900,667634290,19370,19370,19370,19370,0
|
|
20231020,141800,667634290,19370,19370,19370,19370,0
|
|
20231020,141700,667634290,19370,19370,19370,19370,0
|
|
20231020,141600,667634290,19370,19370,19370,19370,0
|
|
20231020,141500,667634290,19370,19370,19370,19370,17
|
|
20231020,141400,667305000,19350,19350,19350,19350,41
|
|
20231020,141300,666511650,19360,19360,19360,19360,0
|
|
20231020,141200,666511650,19360,19360,19360,19360,0
|
|
20231020,141100,666511650,19360,19360,19360,19360,1
|
|
20231020,141000,666492290,19360,19360,19360,19360,0
|
|
20231020,140900,666492290,19360,19360,19360,19360,0
|
|
20231020,140800,666492290,19360,19360,19360,19360,0
|
|
20231020,140700,666492290,19360,19360,19360,19360,0
|
|
20231020,140600,666492290,19360,19360,19360,19360,2
|
|
20231020,140500,666453570,19370,19370,19370,19370,29
|
|
20231020,140400,665891840,19380,19380,19380,19380,0
|
|
20231020,140300,665891840,19380,19380,19380,19380,0
|
|
20231020,140200,665891840,19380,19380,19380,19380,0
|
|
20231020,140100,665891840,19380,19380,19380,19380,0
|
|
20231020,140000,665891840,19380,19380,19380,19380,0
|
|
20231020,135900,665891840,19380,19380,19380,19380,9
|
|
20231020,135800,665717420,19380,19380,19380,19380,0
|
|
20231020,135700,665717420,19380,19380,19380,19380,109
|
|
20231020,135600,663605000,19380,19380,19380,19380,0
|
|
20231020,135500,663605000,19380,19380,19380,19380,3
|
|
20231020,135400,663546860,19380,19360,19380,19360,949
|
|
20231020,135300,645174200,19360,19360,19360,19360,0
|
|
20231020,135200,645174200,19360,19360,19360,19360,52
|
|
20231020,135100,644167480,19340,19320,19340,19320,192
|
|
20231020,135000,640456130,19280,19280,19280,19280,0
|
|
20231020,134900,640456130,19280,19280,19280,19280,53
|
|
20231020,134800,639434290,19320,19320,19320,19320,73
|
|
20231020,134700,638023930,19260,19270,19270,19260,90
|
|
20231020,134600,636290520,19260,19250,19320,19250,226
|
|
20231020,134500,631935340,19240,19240,19260,19240,1377
|
|
20231020,134400,605441480,19250,19270,19270,19250,431
|
|
20231020,134300,597143600,19250,19290,19290,19250,2042
|
|
20231020,134200,557818140,19300,19300,19300,19300,96
|
|
20231020,134100,555965340,19320,19370,19370,19320,188
|
|
20231020,134000,552328780,19370,19370,19370,19370,12
|
|
20231020,133900,552096340,19370,19370,19370,19370,0
|
|
20231020,133800,552096340,19370,19370,19370,19370,0
|
|
20231020,133700,552096340,19370,19370,19370,19370,36
|
|
20231020,133600,551399020,19300,19300,19300,19300,0
|
|
20231020,133500,551399020,19300,19300,19300,19300,0
|
|
20231020,133400,551399020,19300,19300,19300,19300,0
|
|
20231020,133300,551399020,19300,19300,19300,19300,0
|
|
20231020,133200,551399020,19300,19300,19300,19300,0
|
|
20231020,133100,551399020,19300,19300,19300,19300,0
|
|
20231020,133000,551399020,19300,19300,19300,19300,1
|
|
20231020,132900,551379720,19270,19270,19270,19270,0
|
|
20231020,132800,551379720,19270,19270,19270,19270,0
|
|
20231020,132700,551379720,19270,19270,19270,19270,0
|
|
20231020,132600,551379720,19270,19370,19370,19270,2000
|
|
20231020,132500,512742990,19370,19370,19370,19370,0
|
|
20231020,132400,512742990,19370,19370,19370,19370,0
|
|
20231020,132300,512742990,19370,19370,19370,19370,59
|
|
20231020,132200,511600160,19370,19370,19370,19370,0
|
|
20231020,132100,511600160,19370,19370,19370,19370,27
|
|
20231020,132000,511077170,19370,19370,19370,19370,10
|
|
20231020,131900,510883470,19370,19370,19370,19370,1
|
|
20231020,131800,510864100,19340,19340,19340,19340,0
|
|
20231020,131700,510864100,19340,19340,19340,19340,0
|
|
20231020,131600,510864100,19340,19340,19340,19340,20
|
|
20231020,131500,510477300,19340,19340,19340,19340,0
|
|
20231020,131400,510477300,19340,19340,19340,19340,0
|
|
20231020,131300,510477300,19340,19340,19340,19340,104
|
|
20231020,131200,508465940,19340,19340,19340,19340,0
|
|
20231020,131100,508465940,19340,19340,19340,19340,0
|
|
20231020,131000,508465940,19340,19340,19340,19340,0
|
|
20231020,130900,508465940,19340,19340,19340,19340,0
|
|
20231020,130800,508465940,19340,19340,19340,19340,0
|
|
20231020,130700,508465940,19340,19340,19340,19340,0
|
|
20231020,130600,508465940,19340,19340,19340,19340,0
|
|
20231020,130500,508465940,19340,19340,19340,19340,0
|
|
20231020,130400,508465940,19340,19340,19340,19340,1
|
|
20231020,130300,508446600,19360,19360,19360,19360,0
|
|
20231020,130200,508446600,19360,19360,19360,19360,0
|
|
20231020,130100,508446600,19360,19360,19360,19360,10
|
|
20231020,130000,508253000,19360,19370,19370,19360,2
|
|
20231020,125900,508214270,19320,19320,19320,19320,0
|
|
20231020,125800,508214270,19320,19320,19320,19320,0
|
|
20231020,125700,508214270,19320,19320,19320,19320,0
|
|
20231020,125600,508214270,19320,19320,19320,19320,0
|
|
20231020,125500,508214270,19320,19320,19320,19320,0
|
|
20231020,125400,508214270,19320,19320,19320,19320,170
|
|
20231020,125300,504929870,19320,19320,19320,19320,0
|
|
20231020,125200,504929870,19320,19320,19320,19320,0
|
|
20231020,125100,504929870,19320,19320,19320,19320,0
|
|
20231020,125000,504929870,19320,19320,19320,19320,0
|
|
20231020,124900,504929870,19320,19320,19320,19320,0
|
|
20231020,124800,504929870,19320,19320,19320,19320,0
|
|
20231020,124700,504929870,19320,19320,19320,19320,0
|
|
20231020,124600,504929870,19320,19320,19320,19320,0
|
|
20231020,124500,504929870,19320,19320,19320,19320,1
|
|
20231020,124400,504910550,19310,19310,19310,19310,0
|
|
20231020,124300,504910550,19310,19310,19310,19310,50
|
|
20231020,124200,503945050,19310,19310,19310,19310,0
|
|
20231020,124100,503945050,19310,19310,19310,19310,0
|
|
20231020,124000,503945050,19310,19310,19310,19310,0
|
|
20231020,123900,503945050,19310,19310,19310,19310,0
|
|
20231020,123800,503945050,19310,19310,19310,19310,0
|
|
20231020,123700,503945050,19310,19310,19310,19310,10
|
|
20231020,123600,503751950,19310,19310,19310,19310,0
|
|
20231020,123500,503751950,19310,19310,19310,19310,10
|
|
20231020,123400,503558850,19310,19300,19310,19300,6
|
|
20231020,123300,503443010,19300,19300,19300,19300,0
|
|
20231020,123200,503443010,19300,19300,19300,19300,0
|
|
20231020,123100,503443010,19300,19300,19300,19300,0
|
|
20231020,123000,503443010,19300,19300,19300,19300,0
|
|
20231020,122900,503443010,19300,19310,19310,19300,107
|
|
20231020,122800,501377840,19310,19310,19310,19310,11
|
|
20231020,122700,501165430,19310,19310,19310,19310,8
|
|
20231020,122600,501010950,19320,19320,19320,19320,0
|
|
20231020,122500,501010950,19320,19320,19320,19320,2
|
|
20231020,122400,500972310,19300,19300,19300,19300,0
|
|
20231020,122300,500972310,19300,19300,19300,19300,286
|
|
20231020,122200,495452510,19300,19300,19300,19300,0
|
|
20231020,122100,495452510,19300,19300,19300,19300,0
|
|
20231020,122000,495452510,19300,19300,19300,19300,10
|
|
20231020,121900,495259510,19300,19300,19300,19300,0
|
|
20231020,121800,495259510,19300,19300,19300,19300,0
|
|
20231020,121700,495259510,19300,19300,19300,19300,0
|
|
20231020,121600,495259510,19300,19300,19300,19300,0
|
|
20231020,121500,495259510,19300,19300,19300,19300,0
|
|
20231020,121400,495259510,19300,19300,19300,19300,0
|
|
20231020,121300,495259510,19300,19300,19300,19300,0
|
|
20231020,121200,495259510,19300,19300,19300,19300,1
|
|
20231020,121100,495240210,19300,19300,19300,19300,1
|
|
20231020,121000,495220910,19300,19300,19300,19300,0
|
|
20231020,120900,495220910,19300,19300,19300,19300,0
|
|
20231020,120800,495220910,19300,19300,19300,19300,269
|
|
20231020,120700,490029210,19290,19300,19300,19270,38
|
|
20231020,120600,489296280,19300,19300,19300,19300,12
|
|
20231020,120500,489064680,19300,19300,19300,19300,0
|
|
20231020,120400,489064680,19300,19300,19300,19300,0
|
|
20231020,120300,489064680,19300,19300,19300,19300,0
|
|
20231020,120200,489064680,19300,19300,19300,19300,0
|
|
20231020,120100,489064680,19300,19300,19300,19300,0
|
|
20231020,120000,489064680,19300,19300,19300,19300,5
|
|
20231020,115900,488968180,19300,19300,19300,19300,2
|
|
20231020,115800,488929580,19290,19290,19290,19290,5
|
|
20231020,115700,488833130,19310,19260,19310,19260,83
|
|
20231020,115600,487231900,19300,19300,19300,19300,1
|
|
20231020,115500,487212600,19310,19310,19310,19310,0
|
|
20231020,115400,487212600,19310,19280,19310,19280,77
|
|
20231020,115300,485726760,19290,19290,19290,19290,0
|
|
20231020,115200,485726760,19290,19290,19290,19290,5
|
|
20231020,115100,485630310,19320,19320,19320,19320,0
|
|
20231020,115000,485630310,19320,19320,19320,19320,0
|
|
20231020,114900,485630310,19320,19320,19320,19320,0
|
|
20231020,114800,485630310,19320,19320,19320,19320,0
|
|
20231020,114700,485630310,19320,19300,19320,19300,897
|
|
20231020,114600,468300690,19310,19280,19310,19280,110
|
|
20231020,114500,466177750,19280,19300,19300,19260,373
|
|
20231020,114400,458990930,19300,19300,19310,19300,252
|
|
20231020,114300,454124930,19310,19310,19310,19310,3
|
|
20231020,114200,454067000,19310,19320,19320,19310,2405
|
|
20231020,114100,407602450,19320,19310,19320,19310,4
|
|
20231020,114000,407525200,19310,19310,19310,19310,1
|
|
20231020,113900,407505890,19300,19360,19360,19300,5944
|
|
20231020,113800,292659300,19360,19340,19360,19340,42
|
|
20231020,113700,291846560,19320,19320,19320,19320,0
|
|
20231020,113600,291846560,19320,19320,19320,19320,0
|
|
20231020,113500,291846560,19320,19320,19320,19320,18
|
|
20231020,113400,291498800,19360,19360,19360,19360,0
|
|
20231020,113300,291498800,19360,19360,19360,19360,0
|
|
20231020,113200,291498800,19360,19360,19360,19360,0
|
|
20231020,113100,291498800,19360,19360,19360,19360,0
|
|
20231020,113000,291498800,19360,19360,19360,19360,0
|
|
20231020,112900,291498800,19360,19360,19360,19360,0
|
|
20231020,112800,291498800,19360,19310,19360,19310,32
|
|
20231020,112700,290879890,19310,19310,19310,19310,0
|
|
20231020,112600,290879890,19310,19310,19310,19310,4
|
|
20231020,112500,290802650,19310,19310,19310,19310,5
|
|
20231020,112400,290706100,19300,19310,19310,19300,25
|
|
20231020,112300,290223540,19320,19320,19320,19320,11
|
|
20231020,112200,290011020,19330,19340,19340,19330,9
|
|
20231020,112100,289837040,19340,19340,19340,19340,4
|
|
20231020,112000,289759680,19340,19350,19350,19340,15
|
|
20231020,111900,289469480,19350,19350,19350,19350,0
|
|
20231020,111800,289469480,19350,19360,19360,19350,176
|
|
20231020,111700,286063860,19360,19360,19360,19360,5
|
|
20231020,111600,285967060,19380,19380,19380,19380,0
|
|
20231020,111500,285967060,19380,19380,19380,19380,0
|
|
20231020,111400,285967060,19380,19370,19380,19370,17
|
|
20231020,111300,285637650,19380,19380,19380,19380,0
|
|
20231020,111200,285637650,19380,19380,19380,19380,12
|
|
20231020,111100,285405090,19390,19390,19390,19390,2
|
|
20231020,111000,285366310,19380,19380,19380,19380,4
|
|
20231020,110900,285288790,19380,19380,19380,19380,5
|
|
20231020,110800,285191890,19380,19380,19380,19380,0
|
|
20231020,110700,285191890,19380,19380,19380,19380,4
|
|
20231020,110600,285114370,19380,19380,19380,19380,5
|
|
20231020,110500,285017470,19380,19370,19380,19370,18
|
|
20231020,110400,284668720,19390,19390,19390,19390,0
|
|
20231020,110300,284668720,19390,19390,19390,19390,0
|
|
20231020,110200,284668720,19390,19370,19390,19370,13
|
|
20231020,110100,284416790,19360,19350,19360,19350,10
|
|
20231020,110000,284223240,19360,19360,19360,19360,1
|
|
20231020,105900,284203880,19340,19360,19360,19340,127
|
|
20231020,105800,281747300,19360,19350,19360,19350,12
|
|
20231020,105700,281515030,19340,19340,19340,19340,6
|
|
20231020,105600,281398990,19330,19330,19330,19330,5
|
|
20231020,105500,281302340,19340,19340,19340,19340,0
|
|
20231020,105400,281302340,19340,19340,19340,19340,3
|
|
20231020,105300,281244320,19360,19360,19360,19360,0
|
|
20231020,105200,281244320,19360,19360,19360,19360,11
|
|
20231020,105100,281031360,19360,19360,19360,19360,1
|
|
20231020,105000,281012000,19330,19320,19330,19320,38
|
|
20231020,104900,280277530,19320,19310,19320,19310,13
|
|
20231020,104800,280026460,19310,19310,19310,19310,0
|
|
20231020,104700,280026460,19310,19310,19310,19310,0
|
|
20231020,104600,280026460,19310,19310,19310,19310,5
|
|
20231020,104500,279929910,19320,19320,19320,19320,0
|
|
20231020,104400,279929910,19320,19300,19320,19300,310
|
|
20231020,104300,273941230,19320,19320,19320,19320,153
|
|
20231020,104200,270985270,19330,19320,19330,19320,6
|
|
20231020,104100,270869340,19330,19330,19330,19330,0
|
|
20231020,104000,270869340,19330,19330,19330,19330,1
|
|
20231020,103900,270850010,19330,19330,19330,19330,5
|
|
20231020,103800,270753360,19340,19340,19340,19340,0
|
|
20231020,103700,270753360,19340,19350,19350,19340,11
|
|
20231020,103600,270540520,19350,19350,19350,19350,0
|
|
20231020,103500,270540520,19350,19350,19350,19350,1
|
|
20231020,103400,270521170,19320,19330,19330,19320,100
|
|
20231020,103300,268589160,19370,19370,19370,19370,0
|
|
20231020,103200,268589160,19370,19390,19390,19370,492
|
|
20231020,103100,259054180,19400,19390,19400,19390,39
|
|
20231020,103000,258297740,19380,19310,19380,19310,447
|
|
20231020,102900,249641310,19310,19310,19310,19310,24
|
|
20231020,102800,249177870,19270,19270,19270,19270,56
|
|
20231020,102700,248098750,19260,19240,19260,19240,49
|
|
20231020,102600,247155150,19250,19250,19250,19250,1
|
|
20231020,102500,247135900,19230,19240,19240,19230,62
|
|
20231020,102400,245943190,19230,19220,19230,19220,120
|
|
20231020,102300,243636650,19220,19260,19270,19220,1197
|
|
20231020,102200,220594300,19270,19270,19270,19260,104
|
|
20231020,102100,218590260,19270,19270,19270,19270,79
|
|
20231020,102000,217067930,19270,19290,19290,19270,1899
|
|
20231020,101900,180466750,19290,19300,19300,19290,107
|
|
20231020,101800,178401710,19300,19330,19330,19300,1638
|
|
20231020,101700,146768000,19330,19330,19330,19330,14
|
|
20231020,101600,146497380,19330,19330,19330,19330,1
|
|
20231020,101500,146478050,19330,19340,19340,19330,6
|
|
20231020,101400,146362060,19330,19330,19330,19330,0
|
|
20231020,101300,146362060,19330,19330,19330,19330,54
|
|
20231020,101200,145318240,19330,19320,19330,19320,7
|
|
20231020,101100,145182990,19310,19310,19310,19310,78
|
|
20231020,101000,143676810,19320,19350,19350,19320,1394
|
|
20231020,100900,116734160,19360,19360,19360,19360,0
|
|
20231020,100800,116734160,19360,19360,19360,19360,10
|
|
20231020,100700,116540560,19360,19360,19360,19360,0
|
|
20231020,100600,116540560,19360,19360,19360,19360,4
|
|
20231020,100500,116463120,19350,19350,19350,19350,0
|
|
20231020,100400,116463120,19350,19340,19350,19340,114
|
|
20231020,100300,114257870,19340,19340,19340,19340,0
|
|
20231020,100200,114257870,19340,19340,19340,19340,93
|
|
20231020,100100,112459250,19350,19350,19350,19350,2
|
|
20231020,100000,112420550,19340,19340,19340,19340,0
|
|
20231020,095900,112420550,19340,19340,19340,19340,1
|
|
20231020,095800,112401210,19340,19350,19350,19340,57
|
|
20231020,095700,111298320,19360,19360,19360,19360,0
|
|
20231020,095600,111298320,19360,19360,19360,19360,1
|
|
20231020,095500,111278960,19360,19360,19360,19360,0
|
|
20231020,095400,111278960,19360,19360,19360,19360,1
|
|
20231020,095300,111259600,19360,19340,19360,19340,2
|
|
20231020,095200,111220900,19340,19340,19340,19340,0
|
|
20231020,095100,111220900,19340,19340,19340,19340,0
|
|
20231020,095000,111220900,19340,19360,19360,19340,411
|
|
20231020,094900,103272080,19350,19370,19370,19350,324
|
|
20231020,094800,96998910,19370,19430,19430,19370,1377
|
|
20231020,094700,70294360,19430,19430,19430,19430,0
|
|
20231020,094600,70294360,19430,19430,19430,19430,0
|
|
20231020,094500,70294360,19430,19430,19430,19430,1
|
|
20231020,094400,70274930,19420,19420,19420,19420,0
|
|
20231020,094300,70274930,19420,19420,19420,19420,0
|
|
20231020,094200,70274930,19420,19420,19420,19420,0
|
|
20231020,094100,70274930,19420,19420,19420,19420,0
|
|
20231020,094000,70274930,19420,19420,19420,19420,100
|
|
20231020,093900,68332930,19420,19430,19430,19420,27
|
|
20231020,093800,67808340,19430,19430,19430,19430,0
|
|
20231020,093700,67808340,19430,19430,19430,19430,1
|
|
20231020,093600,67788910,19430,19430,19430,19430,1
|
|
20231020,093500,67769480,19440,19430,19440,19420,51
|
|
20231020,093400,66778460,19400,19400,19400,19400,0
|
|
20231020,093300,66778460,19400,19430,19440,19400,463
|
|
20231020,093200,57790770,19430,19440,19440,19430,4
|
|
20231020,093100,57713020,19440,19470,19470,19430,666
|
|
20231020,093000,44767990,19440,19450,19450,19440,51
|
|
20231020,092900,43776540,19450,19460,19460,19450,134
|
|
20231020,092800,41170230,19450,19450,19450,19450,0
|
|
20231020,092700,41170230,19450,19450,19450,19450,0
|
|
20231020,092600,41170230,19450,19450,19450,19450,268
|
|
20231020,092500,35957630,19450,19450,19450,19450,82
|
|
20231020,092400,34362730,19440,19460,19460,19440,22
|
|
20231020,092300,33935010,19440,19460,19480,19440,16
|
|
20231020,092200,33623850,19440,19530,19530,19440,293
|
|
20231020,092100,27915240,19540,19530,19540,19470,22
|
|
20231020,092000,27486050,19540,19470,19540,19470,34
|
|
20231020,091900,26822600,19460,19460,19460,19460,0
|
|
20231020,091800,26822600,19460,19460,19460,19460,0
|
|
20231020,091700,26822600,19460,19460,19460,19460,0
|
|
20231020,091600,26822600,19460,19460,19460,19460,1
|
|
20231020,091500,26803140,19460,19440,19460,19430,52
|
|
20231020,091400,25792130,19440,19490,19490,19440,55
|
|
20231020,091300,24721810,19460,19460,19460,19460,0
|
|
20231020,091200,24721810,19460,19460,19460,19460,0
|
|
20231020,091100,24721810,19460,19490,19550,19460,243
|
|
20231020,091000,19990120,19490,19490,19490,19490,0
|
|
20231020,090900,19990120,19490,19550,19550,19490,507
|
|
20231020,090800,10094590,19560,19560,19560,19560,0
|
|
20231020,090700,10094590,19560,19570,19570,19560,113
|
|
20231020,090600,7883680,19580,19580,19580,19580,0
|
|
20231020,090500,7883680,19580,19590,19590,19580,114
|
|
20231020,090400,5651550,19560,19560,19560,19560,18
|
|
20231020,090300,5299470,19560,19560,19560,19560,11
|
|
20231020,090200,5084310,19520,19670,19670,19510,212
|
|
20231020,090100,944160,19670,19670,19670,19670,0
|
|
20231020,090000,944160,19670,19670,19670,19670,48
|