689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202600,266823270,14700,14700,14700,14700,981
|
|
20231019,202500,266823270,14700,14700,14700,14700,0
|
|
20231019,202400,266823270,14700,14700,14700,14700,0
|
|
20231019,202300,266823270,14700,14700,14700,14700,0
|
|
20231019,202200,266823270,14700,14700,14700,14700,0
|
|
20231019,202100,266823270,14700,14700,14700,14700,0
|
|
20231019,202000,266823270,14700,14700,14700,14700,0
|
|
20231019,201900,266823270,14700,14700,14700,14700,0
|
|
20231019,201800,266823270,14700,14700,14700,14700,0
|
|
20231019,201700,266823270,14700,14700,14700,14700,0
|
|
20231019,201600,266823270,14700,14700,14700,14700,0
|
|
20231019,201500,266823270,14700,14700,14700,14700,0
|
|
20231019,201400,266823270,14700,14700,14700,14700,0
|
|
20231019,201300,266823270,14700,14700,14700,14700,0
|
|
20231019,201200,266823270,14700,14700,14700,14700,0
|
|
20231019,201100,266823270,14700,14700,14700,14700,0
|
|
20231019,201000,266823270,14700,14700,14700,14700,0
|
|
20231019,200900,266823270,14700,14700,14700,14700,0
|
|
20231019,200800,266823270,14700,14700,14700,14700,0
|
|
20231019,200700,266823270,14700,14700,14700,14700,0
|
|
20231019,200600,266823270,14700,14700,14700,14700,0
|
|
20231019,200500,266823270,14700,14700,14700,14700,0
|
|
20231019,200400,266823270,14700,14700,14700,14700,0
|
|
20231019,200300,266823270,14700,14700,14700,14700,0
|
|
20231019,200200,266823270,14700,14700,14700,14700,0
|
|
20231019,200100,266823270,14700,14700,14700,14700,0
|
|
20231019,200000,266823270,14700,14700,14700,14700,0
|
|
20231019,195900,266823270,14700,14700,14700,14700,0
|
|
20231019,195800,266823270,14700,14700,14700,14700,0
|
|
20231019,195700,266823270,14700,14700,14700,14700,0
|
|
20231019,195600,266823270,14700,14700,14700,14700,981
|
|
20231019,195500,266823270,14700,14700,14700,14700,0
|
|
20231019,195400,266823270,14700,14700,14700,14700,0
|
|
20231019,195300,266823270,14700,14700,14700,14700,0
|
|
20231019,195200,266823270,14700,14700,14700,14700,0
|
|
20231019,195100,266823270,14700,14700,14700,14700,0
|
|
20231019,195000,266823270,14700,14700,14700,14700,0
|
|
20231019,194900,266823270,14700,14700,14700,14700,0
|
|
20231019,194800,266823270,14700,14700,14700,14700,0
|
|
20231019,194700,266823270,14700,14700,14700,14700,0
|
|
20231019,194600,266823270,14700,14700,14700,14700,0
|
|
20231019,194500,266823270,14700,14700,14700,14700,0
|
|
20231019,194400,266823270,14700,14700,14700,14700,0
|
|
20231019,194300,266823270,14700,14700,14700,14700,0
|
|
20231019,194200,266823270,14700,14700,14700,14700,0
|
|
20231019,194100,266823270,14700,14700,14700,14700,0
|
|
20231019,194000,266823270,14700,14700,14700,14700,0
|
|
20231019,193900,266823270,14700,14700,14700,14700,0
|
|
20231019,193800,266823270,14700,14700,14700,14700,0
|
|
20231019,193700,266823270,14700,14700,14700,14700,0
|
|
20231019,193600,266823270,14700,14700,14700,14700,0
|
|
20231019,193500,266823270,14700,14700,14700,14700,0
|
|
20231019,193400,266823270,14700,14700,14700,14700,0
|
|
20231019,193300,266823270,14700,14700,14700,14700,0
|
|
20231019,193200,266823270,14700,14700,14700,14700,0
|
|
20231019,193100,266823270,14700,14700,14700,14700,0
|
|
20231019,193000,266823270,14700,14700,14700,14700,0
|
|
20231019,192900,266823270,14700,14700,14700,14700,0
|
|
20231019,192800,266823270,14700,14700,14700,14700,0
|
|
20231019,192700,266823270,14700,14700,14700,14700,0
|
|
20231019,192600,266823270,14700,14700,14700,14700,981
|
|
20231019,192500,266823270,14700,14700,14700,14700,0
|
|
20231019,192400,266823270,14700,14700,14700,14700,0
|
|
20231019,192300,266823270,14700,14700,14700,14700,0
|
|
20231019,192200,266823270,14700,14700,14700,14700,0
|
|
20231019,192100,266823270,14700,14700,14700,14700,0
|
|
20231019,192000,266823270,14700,14700,14700,14700,0
|
|
20231019,191900,266823270,14700,14700,14700,14700,0
|
|
20231019,191800,266823270,14700,14700,14700,14700,0
|
|
20231019,191700,266823270,14700,14700,14700,14700,0
|
|
20231019,191600,266823270,14700,14700,14700,14700,0
|
|
20231019,191500,266823270,14700,14700,14700,14700,0
|
|
20231019,191400,266823270,14700,14700,14700,14700,0
|
|
20231019,191300,266823270,14700,14700,14700,14700,0
|
|
20231019,191200,266823270,14700,14700,14700,14700,0
|
|
20231019,191100,266823270,14700,14700,14700,14700,0
|
|
20231019,191000,266823270,14700,14700,14700,14700,0
|
|
20231019,190900,266823270,14700,14700,14700,14700,0
|
|
20231019,190800,266823270,14700,14700,14700,14700,0
|
|
20231019,190700,266823270,14700,14700,14700,14700,0
|
|
20231019,190600,266823270,14700,14700,14700,14700,0
|
|
20231019,190500,266823270,14700,14700,14700,14700,0
|
|
20231019,190400,266823270,14700,14700,14700,14700,0
|
|
20231019,190300,266823270,14700,14700,14700,14700,0
|
|
20231019,190200,266823270,14700,14700,14700,14700,0
|
|
20231019,190100,266823270,14700,14700,14700,14700,0
|
|
20231019,190000,266823270,14700,14700,14700,14700,0
|
|
20231019,185900,266823270,14700,14700,14700,14700,0
|
|
20231019,185800,266823270,14700,14700,14700,14700,0
|
|
20231019,185700,266823270,14700,14700,14700,14700,0
|
|
20231019,185600,266823270,14700,14700,14700,14700,981
|
|
20231019,185500,266823270,14700,14700,14700,14700,0
|
|
20231019,185400,266823270,14700,14700,14700,14700,0
|
|
20231019,185300,266823270,14700,14700,14700,14700,0
|
|
20231019,185200,266823270,14700,14700,14700,14700,0
|
|
20231019,185100,266823270,14700,14700,14700,14700,0
|
|
20231019,185000,266823270,14700,14700,14700,14700,0
|
|
20231019,184900,266823270,14700,14700,14700,14700,0
|
|
20231019,184800,266823270,14700,14700,14700,14700,0
|
|
20231019,184700,266823270,14700,14700,14700,14700,0
|
|
20231019,184600,266823270,14700,14700,14700,14700,0
|
|
20231019,184500,266823270,14700,14700,14700,14700,0
|
|
20231019,184400,266823270,14700,14700,14700,14700,0
|
|
20231019,184300,266823270,14700,14700,14700,14700,0
|
|
20231019,184200,266823270,14700,14700,14700,14700,0
|
|
20231019,184100,266823270,14700,14700,14700,14700,0
|
|
20231019,184000,266823270,14700,14700,14700,14700,0
|
|
20231019,183900,266823270,14700,14700,14700,14700,0
|
|
20231019,183800,266823270,14700,14700,14700,14700,0
|
|
20231019,183700,266823270,14700,14700,14700,14700,0
|
|
20231019,183600,266823270,14700,14700,14700,14700,0
|
|
20231019,183500,266823270,14700,14700,14700,14700,0
|
|
20231019,183400,266823270,14700,14700,14700,14700,0
|
|
20231019,183300,266823270,14700,14700,14700,14700,0
|
|
20231019,183200,266823270,14700,14700,14700,14700,0
|
|
20231019,183100,266823270,14700,14700,14700,14700,0
|
|
20231019,183000,266823270,14700,14700,14700,14700,0
|
|
20231019,182900,266823270,14700,14700,14700,14700,0
|
|
20231019,182800,266823270,14700,14700,14700,14700,0
|
|
20231019,182700,266823270,14700,14700,14700,14700,0
|
|
20231019,182600,266823270,14700,14700,14700,14700,981
|
|
20231019,182500,266823270,14700,14700,14700,14700,0
|
|
20231019,182400,266823270,14700,14700,14700,14700,0
|
|
20231019,182300,266823270,14700,14700,14700,14700,0
|
|
20231019,182200,266823270,14700,14700,14700,14700,0
|
|
20231019,182100,266823270,14700,14700,14700,14700,0
|
|
20231019,182000,266823270,14700,14700,14700,14700,0
|
|
20231019,181900,266823270,14700,14700,14700,14700,0
|
|
20231019,181800,266823270,14700,14700,14700,14700,0
|
|
20231019,181700,266823270,14700,14700,14700,14700,0
|
|
20231019,181600,266823270,14700,14700,14700,14700,0
|
|
20231019,181500,266823270,14700,14700,14700,14700,0
|
|
20231019,181400,266823270,14700,14700,14700,14700,0
|
|
20231019,181300,266823270,14700,14700,14700,14700,0
|
|
20231019,181200,266823270,14700,14700,14700,14700,0
|
|
20231019,181100,266823270,14700,14700,14700,14700,0
|
|
20231019,181000,266823270,14700,14700,14700,14700,0
|
|
20231019,180900,266823270,14700,14700,14700,14700,0
|
|
20231019,180800,266823270,14700,14700,14700,14700,0
|
|
20231019,180700,266823270,14700,14700,14700,14700,0
|
|
20231019,180600,266823270,14700,14700,14700,14700,0
|
|
20231019,180500,266823270,14700,14700,14700,14700,0
|
|
20231019,180400,266823270,14700,14700,14700,14700,0
|
|
20231019,180300,266823270,14700,14700,14700,14700,0
|
|
20231019,180200,266823270,14700,14700,14700,14700,0
|
|
20231019,180100,266823270,14700,14700,14700,14700,0
|
|
20231019,180000,266823270,14700,14700,14700,14700,0
|
|
20231019,175900,266823270,14700,14700,14700,14700,0
|
|
20231019,175800,266823270,14700,14700,14700,14700,0
|
|
20231019,175700,266823270,14700,14700,14700,14700,0
|
|
20231019,175600,266823270,14700,14700,14700,14700,981
|
|
20231019,175500,266823270,14700,14700,14700,14700,0
|
|
20231019,175400,266823270,14700,14700,14700,14700,0
|
|
20231019,175300,266823270,14700,14700,14700,14700,0
|
|
20231019,175200,266823270,14700,14700,14700,14700,0
|
|
20231019,175100,266823270,14700,14700,14700,14700,0
|
|
20231019,175000,266823270,14700,14700,14700,14700,0
|
|
20231019,174900,266823270,14700,14700,14700,14700,0
|
|
20231019,174800,266823270,14700,14700,14700,14700,0
|
|
20231019,174700,266823270,14700,14700,14700,14700,0
|
|
20231019,174600,266823270,14700,14700,14700,14700,0
|
|
20231019,174500,266823270,14700,14700,14700,14700,0
|
|
20231019,174400,266823270,14700,14700,14700,14700,0
|
|
20231019,174300,266823270,14700,14700,14700,14700,0
|
|
20231019,174200,266823270,14700,14700,14700,14700,0
|
|
20231019,174100,266823270,14700,14700,14700,14700,0
|
|
20231019,174000,266823270,14700,14700,14700,14700,0
|
|
20231019,173900,266823270,14700,14700,14700,14700,0
|
|
20231019,173800,266823270,14700,14700,14700,14700,0
|
|
20231019,173700,266823270,14700,14700,14700,14700,0
|
|
20231019,173600,266823270,14700,14700,14700,14700,0
|
|
20231019,173500,266823270,14700,14700,14700,14700,0
|
|
20231019,173400,266823270,14700,14700,14700,14700,0
|
|
20231019,173300,266823270,14700,14700,14700,14700,0
|
|
20231019,173200,266823270,14700,14700,14700,14700,0
|
|
20231019,173100,266823270,14700,14700,14700,14700,0
|
|
20231019,173000,266823270,14700,14700,14700,14700,0
|
|
20231019,172900,266823270,14700,14700,14700,14700,0
|
|
20231019,172800,266823270,14700,14700,14700,14700,0
|
|
20231019,172700,266823270,14700,14700,14700,14700,0
|
|
20231019,172600,266823270,14700,14700,14700,14700,981
|
|
20231019,172500,266823270,14700,14700,14700,14700,0
|
|
20231019,172400,266823270,14700,14700,14700,14700,0
|
|
20231019,172300,266823270,14700,14700,14700,14700,0
|
|
20231019,172200,266823270,14700,14700,14700,14700,0
|
|
20231019,172100,266823270,14700,14700,14700,14700,0
|
|
20231019,172000,266823270,14700,14700,14700,14700,0
|
|
20231019,171900,266823270,14700,14700,14700,14700,0
|
|
20231019,171800,266823270,14700,14700,14700,14700,0
|
|
20231019,171700,266823270,14700,14700,14700,14700,0
|
|
20231019,171600,266823270,14700,14700,14700,14700,0
|
|
20231019,171500,266823270,14700,14700,14700,14700,0
|
|
20231019,171400,266823270,14700,14700,14700,14700,0
|
|
20231019,171300,266823270,14700,14700,14700,14700,0
|
|
20231019,171200,266823270,14700,14700,14700,14700,0
|
|
20231019,171100,266823270,14700,14700,14700,14700,0
|
|
20231019,171000,266823270,14700,14700,14700,14700,0
|
|
20231019,170900,266823270,14700,14700,14700,14700,0
|
|
20231019,170800,266823270,14700,14700,14700,14700,0
|
|
20231019,170700,266823270,14700,14700,14700,14700,0
|
|
20231019,170600,266823270,14700,14700,14700,14700,0
|
|
20231019,170500,266823270,14700,14700,14700,14700,0
|
|
20231019,170400,266823270,14700,14700,14700,14700,0
|
|
20231019,170300,266823270,14700,14700,14700,14700,0
|
|
20231019,170200,266823270,14700,14700,14700,14700,0
|
|
20231019,170100,266823270,14700,14700,14700,14700,0
|
|
20231019,170000,266823270,14700,14700,14700,14700,0
|
|
20231019,165900,266823270,14700,14700,14700,14700,0
|
|
20231019,165800,266823270,14700,14700,14700,14700,0
|
|
20231019,165700,266823270,14700,14700,14700,14700,0
|
|
20231019,165600,266823270,14700,14700,14700,14700,981
|
|
20231019,165500,266823270,14700,14700,14700,14700,0
|
|
20231019,165400,266823270,14700,14700,14700,14700,0
|
|
20231019,165300,266823270,14700,14700,14700,14700,0
|
|
20231019,165200,266823270,14700,14700,14700,14700,0
|
|
20231019,165100,266823270,14700,14700,14700,14700,0
|
|
20231019,165000,266823270,14700,14700,14700,14700,0
|
|
20231019,164900,266823270,14700,14700,14700,14700,0
|
|
20231019,164800,266823270,14700,14700,14700,14700,0
|
|
20231019,164700,266823270,14700,14700,14700,14700,0
|
|
20231019,164600,266823270,14700,14700,14700,14700,0
|
|
20231019,164500,266823270,14700,14700,14700,14700,0
|
|
20231019,164400,266823270,14700,14700,14700,14700,0
|
|
20231019,164300,266823270,14700,14700,14700,14700,0
|
|
20231019,164200,266823270,14700,14700,14700,14700,0
|
|
20231019,164100,266823270,14700,14700,14700,14700,0
|
|
20231019,164000,266823270,14700,14700,14700,14700,0
|
|
20231019,163900,266823270,14700,14700,14700,14700,0
|
|
20231019,163800,266823270,14700,14700,14700,14700,0
|
|
20231019,163700,266823270,14700,14700,14700,14700,0
|
|
20231019,163600,266823270,14700,14700,14700,14700,0
|
|
20231019,163500,266823270,14700,14700,14700,14700,0
|
|
20231019,163400,266823270,14700,14700,14700,14700,0
|
|
20231019,163300,266823270,14700,14700,14700,14700,0
|
|
20231019,163200,266823270,14700,14700,14700,14700,0
|
|
20231019,163100,266823270,14700,14700,14700,14700,0
|
|
20231019,163000,266823270,14700,14700,14700,14700,0
|
|
20231019,162900,266823270,14700,14700,14700,14700,0
|
|
20231019,162800,266823270,14700,14700,14700,14700,0
|
|
20231019,162700,266823270,14700,14700,14700,14700,0
|
|
20231019,162600,266823270,14700,14700,14700,14700,981
|
|
20231019,162500,266823270,14700,14700,14700,14700,0
|
|
20231019,162400,266823270,14700,14700,14700,14700,0
|
|
20231019,162300,266823270,14700,14700,14700,14700,0
|
|
20231019,162200,266823270,14700,14700,14700,14700,0
|
|
20231019,162100,266823270,14700,14700,14700,14700,0
|
|
20231019,162000,266823270,14700,14700,14700,14700,0
|
|
20231019,161900,266823270,14700,14700,14700,14700,0
|
|
20231019,161800,266823270,14700,14700,14700,14700,0
|
|
20231019,161700,266823270,14700,14700,14700,14700,0
|
|
20231019,161600,266823270,14700,14700,14700,14700,0
|
|
20231019,161500,266823270,14700,14700,14700,14700,0
|
|
20231019,161400,266823270,14700,14700,14700,14700,0
|
|
20231019,161300,266823270,14700,14700,14700,14700,0
|
|
20231019,161200,266823270,14700,14700,14700,14700,0
|
|
20231019,161100,266823270,14700,14700,14700,14700,0
|
|
20231019,161000,266823270,14700,14700,14700,14700,0
|
|
20231019,160900,266823270,14700,14700,14700,14700,0
|
|
20231019,160800,266823270,14700,14700,14700,14700,0
|
|
20231019,160700,266823270,14700,14700,14700,14700,0
|
|
20231019,160600,266823270,14700,14700,14700,14700,0
|
|
20231019,160500,266823270,14700,14700,14700,14700,0
|
|
20231019,160400,266823270,14700,14700,14700,14700,0
|
|
20231019,160300,266823270,14700,14700,14700,14700,0
|
|
20231019,160200,266823270,14700,14700,14700,14700,0
|
|
20231019,160100,266823270,14700,14700,14700,14700,0
|
|
20231019,160000,266823270,14700,14700,14700,14700,0
|
|
20231019,155900,266823270,14700,14700,14700,14700,0
|
|
20231019,155800,266823270,14700,14700,14700,14700,0
|
|
20231019,155700,266823270,14700,14700,14700,14700,0
|
|
20231019,155600,266823270,14700,14700,14700,14700,981
|
|
20231019,155500,266823270,14700,14700,14700,14700,0
|
|
20231019,155400,266823270,14700,14700,14700,14700,0
|
|
20231019,155300,266823270,14700,14700,14700,14700,0
|
|
20231019,155200,266823270,14700,14700,14700,14700,0
|
|
20231019,155100,266823270,14700,14700,14700,14700,0
|
|
20231019,155000,266823270,14700,14700,14700,14700,0
|
|
20231019,154900,266823270,14700,14700,14700,14700,0
|
|
20231019,154800,266823270,14700,14700,14700,14700,0
|
|
20231019,154700,266823270,14700,14700,14700,14700,0
|
|
20231019,154600,266823270,14700,14700,14700,14700,0
|
|
20231019,154500,266823270,14700,14700,14700,14700,0
|
|
20231019,154400,266823270,14700,14700,14700,14700,0
|
|
20231019,154300,266823270,14700,14700,14700,14700,0
|
|
20231019,154200,266823270,14700,14700,14700,14700,0
|
|
20231019,154100,266823270,14700,14700,14700,14700,0
|
|
20231019,154000,266823270,14700,14700,14700,14700,0
|
|
20231019,153900,266823270,14700,14700,14700,14700,0
|
|
20231019,153800,266823270,14700,14700,14700,14700,0
|
|
20231019,153700,266823270,14700,14700,14700,14700,0
|
|
20231019,153600,266823270,14700,14700,14700,14700,0
|
|
20231019,153500,266823270,14700,14700,14700,14700,0
|
|
20231019,153400,266823270,14700,14700,14700,14700,0
|
|
20231019,153300,266823270,14700,14700,14700,14700,0
|
|
20231019,153200,266823270,14700,14700,14700,14700,0
|
|
20231019,153100,266823270,14700,14700,14700,14700,0
|
|
20231019,153000,266823270,14700,14700,14700,14700,981
|
|
20231019,152900,252402570,14670,14670,14670,14670,0
|
|
20231019,152800,252402570,14670,14670,14670,14670,0
|
|
20231019,152700,252402570,14670,14670,14670,14670,0
|
|
20231019,152600,252402570,14670,14670,14670,14670,0
|
|
20231019,152500,252402570,14670,14670,14670,14670,0
|
|
20231019,152400,252402570,14670,14670,14670,14670,0
|
|
20231019,152300,252402570,14670,14670,14670,14670,0
|
|
20231019,152200,252402570,14670,14670,14670,14670,0
|
|
20231019,152100,252402570,14670,14670,14670,14670,0
|
|
20231019,152000,252402570,14670,14670,14670,14670,0
|
|
20231019,151900,252402570,14670,14600,14670,14600,258
|
|
20231019,151800,248628560,14670,14670,14670,14670,100
|
|
20231019,151700,247161560,14670,14670,14670,14670,0
|
|
20231019,151600,247161560,14670,14670,14670,14670,100
|
|
20231019,151500,245694560,14680,14660,14680,14660,107
|
|
20231019,151400,244124500,14570,14590,14590,14570,165
|
|
20231019,151300,241719240,14670,14670,14670,14670,35
|
|
20231019,151200,241205790,14670,14670,14670,14670,0
|
|
20231019,151100,241205790,14670,14670,14670,14670,1
|
|
20231019,151000,241191120,14670,14580,14670,14580,2
|
|
20231019,150900,241161870,14670,14670,14670,14670,1
|
|
20231019,150800,241147200,14680,14680,14680,14680,0
|
|
20231019,150700,241147200,14680,14570,14680,14570,5
|
|
20231019,150600,241074040,14690,14690,14690,14690,7
|
|
20231019,150500,240971210,14690,14690,14690,14690,0
|
|
20231019,150400,240971210,14690,14640,14690,14640,56
|
|
20231019,150300,240151300,14640,14640,14640,14640,170
|
|
20231019,150200,237662500,14640,14640,14640,14640,0
|
|
20231019,150100,237662500,14640,14640,14640,14640,101
|
|
20231019,150000,236183860,14640,14640,14640,14640,0
|
|
20231019,145900,236183860,14640,14640,14640,14640,2
|
|
20231019,145800,236154580,14640,14590,14640,14590,203
|
|
20231019,145700,233184680,14590,14590,14590,14590,0
|
|
20231019,145600,233184680,14590,14590,14590,14590,200
|
|
20231019,145500,230266680,14600,14600,14600,14600,0
|
|
20231019,145400,230266680,14600,14600,14600,14600,0
|
|
20231019,145300,230266680,14600,14620,14620,14600,4
|
|
20231019,145200,230208260,14620,14620,14620,14620,84
|
|
20231019,145100,228980180,14620,14620,14620,14620,0
|
|
20231019,145000,228980180,14620,14600,14620,14600,5
|
|
20231019,144900,228907160,14600,14600,14600,14600,47
|
|
20231019,144800,228220960,14600,14600,14600,14600,150
|
|
20231019,144700,226030960,14600,14530,14600,14530,106
|
|
20231019,144600,224483430,14600,14590,14600,14590,26
|
|
20231019,144500,224104080,14590,14590,14590,14590,1
|
|
20231019,144400,224089490,14540,14540,14540,14540,200
|
|
20231019,144300,221181490,14620,14620,14620,14620,0
|
|
20231019,144200,221181490,14620,14620,14620,14620,0
|
|
20231019,144100,221181490,14620,14620,14620,14620,0
|
|
20231019,144000,221181490,14620,14620,14620,14620,0
|
|
20231019,143900,221181490,14620,14620,14620,14620,1
|
|
20231019,143800,221166870,14570,14570,14570,14570,36
|
|
20231019,143700,220642350,14570,14570,14570,14570,0
|
|
20231019,143600,220642350,14570,14550,14570,14520,1101
|
|
20231019,143500,204650160,14570,14570,14570,14570,1
|
|
20231019,143400,204635590,14550,14550,14570,14550,50
|
|
20231019,143300,203908050,14560,14560,14560,14560,122
|
|
20231019,143200,202131730,14570,14580,14580,14570,99
|
|
20231019,143100,200689010,14620,14620,14620,14620,0
|
|
20231019,143000,200689010,14620,14620,14620,14620,0
|
|
20231019,142900,200689010,14620,14620,14620,14620,0
|
|
20231019,142800,200689010,14620,14620,14620,14620,0
|
|
20231019,142700,200689010,14620,14620,14620,14620,0
|
|
20231019,142600,200689010,14620,14620,14620,14620,5
|
|
20231019,142500,200615910,14620,14620,14620,14620,0
|
|
20231019,142400,200615910,14620,14580,14620,14580,7
|
|
20231019,142300,200513810,14620,14620,14620,14620,0
|
|
20231019,142200,200513810,14620,14620,14620,14620,0
|
|
20231019,142100,200513810,14620,14620,14620,14620,0
|
|
20231019,142000,200513810,14620,14620,14620,14620,0
|
|
20231019,141900,200513810,14620,14620,14620,14620,0
|
|
20231019,141800,200513810,14620,14580,14620,14580,16
|
|
20231019,141700,200280490,14620,14620,14620,14620,0
|
|
20231019,141600,200280490,14620,14620,14620,14620,0
|
|
20231019,141500,200280490,14620,14620,14620,14620,55
|
|
20231019,141400,199476390,14620,14620,14620,14620,10
|
|
20231019,141300,199330190,14630,14630,14630,14630,40
|
|
20231019,141200,198744990,14640,14640,14640,14640,0
|
|
20231019,141100,198744990,14640,14640,14640,14640,0
|
|
20231019,141000,198744990,14640,14640,14640,14640,0
|
|
20231019,140900,198744990,14640,14640,14640,14640,0
|
|
20231019,140800,198744990,14640,14640,14640,14640,0
|
|
20231019,140700,198744990,14640,14640,14640,14640,0
|
|
20231019,140600,198744990,14640,14640,14640,14640,0
|
|
20231019,140500,198744990,14640,14590,14640,14590,5
|
|
20231019,140400,198671990,14590,14590,14590,14590,6
|
|
20231019,140300,198584450,14640,14640,14640,14640,1
|
|
20231019,140200,198569810,14640,14640,14640,14640,0
|
|
20231019,140100,198569810,14640,14640,14640,14640,0
|
|
20231019,140000,198569810,14640,14640,14640,14640,2
|
|
20231019,135900,198540530,14640,14640,14640,14640,43
|
|
20231019,135800,197911010,14640,14640,14640,14640,0
|
|
20231019,135700,197911010,14640,14640,14640,14640,0
|
|
20231019,135600,197911010,14640,14640,14640,14640,0
|
|
20231019,135500,197911010,14640,14640,14640,14640,1
|
|
20231019,135400,197896370,14580,14640,14640,14580,2
|
|
20231019,135300,197867150,14640,14640,14640,14640,0
|
|
20231019,135200,197867150,14640,14640,14640,14640,0
|
|
20231019,135100,197867150,14640,14640,14640,14640,0
|
|
20231019,135000,197867150,14640,14640,14640,14640,0
|
|
20231019,134900,197867150,14640,14640,14640,14640,0
|
|
20231019,134800,197867150,14640,14640,14640,14640,0
|
|
20231019,134700,197867150,14640,14630,14640,14630,100
|
|
20231019,134600,196404000,14640,14630,14640,14630,1000
|
|
20231019,134500,181764420,14630,14630,14630,14630,0
|
|
20231019,134400,181764420,14630,14630,14630,14630,0
|
|
20231019,134300,181764420,14630,14630,14630,14630,0
|
|
20231019,134200,181764420,14630,14630,14630,14630,0
|
|
20231019,134100,181764420,14630,14630,14630,14630,0
|
|
20231019,134000,181764420,14630,14630,14630,14630,0
|
|
20231019,133900,181764420,14630,14630,14630,14630,0
|
|
20231019,133800,181764420,14630,14630,14630,14630,0
|
|
20231019,133700,181764420,14630,14630,14630,14630,0
|
|
20231019,133600,181764420,14630,14630,14630,14630,0
|
|
20231019,133500,181764420,14630,14630,14630,14630,0
|
|
20231019,133400,181764420,14630,14630,14630,14630,0
|
|
20231019,133300,181764420,14630,14630,14630,14630,0
|
|
20231019,133200,181764420,14630,14630,14630,14630,0
|
|
20231019,133100,181764420,14630,14630,14630,14630,0
|
|
20231019,133000,181764420,14630,14630,14630,14630,0
|
|
20231019,132900,181764420,14630,14630,14630,14630,0
|
|
20231019,132800,181764420,14630,14630,14630,14630,0
|
|
20231019,132700,181764420,14630,14630,14630,14630,0
|
|
20231019,132600,181764420,14630,14630,14630,14630,45
|
|
20231019,132500,181106070,14640,14640,14640,14640,0
|
|
20231019,132400,181106070,14640,14640,14640,14640,0
|
|
20231019,132300,181106070,14640,14640,14640,14640,3
|
|
20231019,132200,181062150,14640,14640,14640,14640,34
|
|
20231019,132100,180564390,14640,14640,14640,14640,0
|
|
20231019,132000,180564390,14640,14640,14640,14640,0
|
|
20231019,131900,180564390,14640,14620,14640,14620,300
|
|
20231019,131800,176175120,14620,14620,14620,14620,0
|
|
20231019,131700,176175120,14620,14620,14620,14620,0
|
|
20231019,131600,176175120,14620,14620,14620,14620,0
|
|
20231019,131500,176175120,14620,14620,14620,14620,0
|
|
20231019,131400,176175120,14620,14620,14620,14620,0
|
|
20231019,131300,176175120,14620,14570,14620,14570,41
|
|
20231019,131200,175577700,14620,14620,14620,14620,0
|
|
20231019,131100,175577700,14620,14620,14620,14620,0
|
|
20231019,131000,175577700,14620,14620,14620,14620,0
|
|
20231019,130900,175577700,14620,14620,14620,14620,0
|
|
20231019,130800,175577700,14620,14600,14620,14580,41
|
|
20231019,130700,174979780,14620,14620,14620,14620,0
|
|
20231019,130600,174979780,14620,14620,14620,14620,0
|
|
20231019,130500,174979780,14620,14620,14620,14620,0
|
|
20231019,130400,174979780,14620,14620,14620,14620,0
|
|
20231019,130300,174979780,14620,14620,14620,14620,0
|
|
20231019,130200,174979780,14620,14620,14620,14620,0
|
|
20231019,130100,174979780,14620,14620,14620,14620,0
|
|
20231019,130000,174979780,14620,14620,14620,14620,0
|
|
20231019,125900,174979780,14620,14620,14620,14620,71
|
|
20231019,125800,173941760,14620,14620,14620,14620,0
|
|
20231019,125700,173941760,14620,14620,14620,14620,0
|
|
20231019,125600,173941760,14620,14620,14620,14620,0
|
|
20231019,125500,173941760,14620,14620,14620,14620,0
|
|
20231019,125400,173941760,14620,14620,14620,14620,0
|
|
20231019,125300,173941760,14620,14620,14620,14620,0
|
|
20231019,125200,173941760,14620,14620,14620,14620,0
|
|
20231019,125100,173941760,14620,14620,14620,14620,0
|
|
20231019,125000,173941760,14620,14620,14620,14620,1
|
|
20231019,124900,173927140,14620,14620,14620,14620,0
|
|
20231019,124800,173927140,14620,14620,14620,14620,0
|
|
20231019,124700,173927140,14620,14620,14620,14620,0
|
|
20231019,124600,173927140,14620,14620,14620,14620,1
|
|
20231019,124500,173912520,14620,14620,14620,14620,1
|
|
20231019,124400,173897900,14560,14560,14560,14560,0
|
|
20231019,124300,173897900,14560,14560,14560,14560,5
|
|
20231019,124200,173825100,14560,14560,14560,14560,16
|
|
20231019,124100,173592140,14620,14620,14620,14620,0
|
|
20231019,124000,173592140,14620,14620,14620,14620,0
|
|
20231019,123900,173592140,14620,14620,14620,14620,0
|
|
20231019,123800,173592140,14620,14620,14620,14620,0
|
|
20231019,123700,173592140,14620,14620,14620,14620,0
|
|
20231019,123600,173592140,14620,14600,14620,14570,24
|
|
20231019,123500,173242380,14620,14620,14620,14620,0
|
|
20231019,123400,173242380,14620,14620,14620,14620,0
|
|
20231019,123300,173242380,14620,14620,14620,14620,0
|
|
20231019,123200,173242380,14620,14620,14620,14620,0
|
|
20231019,123100,173242380,14620,14620,14620,14620,0
|
|
20231019,123000,173242380,14620,14620,14620,14620,0
|
|
20231019,122900,173242380,14620,14620,14620,14620,137
|
|
20231019,122800,171239440,14620,14620,14620,14620,0
|
|
20231019,122700,171239440,14620,14620,14620,14620,0
|
|
20231019,122600,171239440,14620,14620,14620,14620,0
|
|
20231019,122500,171239440,14620,14620,14620,14620,1
|
|
20231019,122400,171224820,14580,14580,14580,14580,23
|
|
20231019,122300,170889480,14640,14640,14640,14640,0
|
|
20231019,122200,170889480,14640,14640,14640,14640,0
|
|
20231019,122100,170889480,14640,14640,14640,14640,0
|
|
20231019,122000,170889480,14640,14640,14640,14640,0
|
|
20231019,121900,170889480,14640,14640,14640,14640,0
|
|
20231019,121800,170889480,14640,14640,14640,14640,0
|
|
20231019,121700,170889480,14640,14640,14640,14640,0
|
|
20231019,121600,170889480,14640,14640,14640,14640,0
|
|
20231019,121500,170889480,14640,14640,14640,14640,0
|
|
20231019,121400,170889480,14640,14640,14640,14640,0
|
|
20231019,121300,170889480,14640,14640,14640,14640,0
|
|
20231019,121200,170889480,14640,14640,14640,14640,0
|
|
20231019,121100,170889480,14640,14640,14640,14640,0
|
|
20231019,121000,170889480,14640,14640,14640,14640,0
|
|
20231019,120900,170889480,14640,14640,14640,14640,0
|
|
20231019,120800,170889480,14640,14640,14640,14640,0
|
|
20231019,120700,170889480,14640,14640,14640,14640,0
|
|
20231019,120600,170889480,14640,14640,14640,14640,33
|
|
20231019,120500,170406360,14640,14640,14640,14640,0
|
|
20231019,120400,170406360,14640,14640,14640,14640,0
|
|
20231019,120300,170406360,14640,14640,14640,14640,0
|
|
20231019,120200,170406360,14640,14640,14640,14640,0
|
|
20231019,120100,170406360,14640,14640,14640,14640,0
|
|
20231019,120000,170406360,14640,14640,14640,14640,0
|
|
20231019,115900,170406360,14640,14640,14640,14640,0
|
|
20231019,115800,170406360,14640,14640,14640,14640,1
|
|
20231019,115700,170391720,14630,14630,14630,14630,28
|
|
20231019,115600,169982080,14640,14640,14640,14640,0
|
|
20231019,115500,169982080,14640,14640,14640,14640,0
|
|
20231019,115400,169982080,14640,14640,14640,14640,0
|
|
20231019,115300,169982080,14640,14640,14640,14640,0
|
|
20231019,115200,169982080,14640,14640,14640,14640,0
|
|
20231019,115100,169982080,14640,14630,14640,14630,100
|
|
20231019,115000,168518260,14540,14630,14630,14540,2
|
|
20231019,114900,168489090,14570,14570,14570,14570,7
|
|
20231019,114800,168387100,14630,14570,14630,14570,21
|
|
20231019,114700,168081070,14570,14570,14570,14570,0
|
|
20231019,114600,168081070,14570,14570,14570,14570,157
|
|
20231019,114500,165793580,14570,14570,14570,14570,0
|
|
20231019,114400,165793580,14570,14570,14570,14570,5
|
|
20231019,114300,165720730,14530,14530,14530,14530,0
|
|
20231019,114200,165720730,14530,14530,14530,14530,40
|
|
20231019,114100,165139530,14530,14530,14530,14530,0
|
|
20231019,114000,165139530,14530,14550,14550,14530,100
|
|
20231019,113900,163685590,14540,14540,14540,14540,200
|
|
20231019,113800,160777590,14540,14540,14540,14540,65
|
|
20231019,113700,159832490,14540,14540,14540,14540,0
|
|
20231019,113600,159832490,14540,14550,14550,14540,392
|
|
20231019,113500,154129390,14560,14560,14560,14560,914
|
|
20231019,113400,140821550,14570,14570,14570,14570,33
|
|
20231019,113300,140340740,14570,14570,14570,14570,0
|
|
20231019,113200,140340740,14570,14570,14570,14570,0
|
|
20231019,113100,140340740,14570,14570,14570,14570,305
|
|
20231019,113000,135896890,14610,14610,14610,14610,0
|
|
20231019,112900,135896890,14610,14610,14610,14610,1
|
|
20231019,112800,135882280,14570,14570,14570,14570,0
|
|
20231019,112700,135882280,14570,14570,14570,14570,0
|
|
20231019,112600,135882280,14570,14570,14570,14570,1
|
|
20231019,112500,135867710,14620,14620,14620,14620,0
|
|
20231019,112400,135867710,14620,14580,14620,14580,315
|
|
20231019,112300,131273730,14580,14580,14580,14580,0
|
|
20231019,112200,131273730,14580,14580,14580,14580,0
|
|
20231019,112100,131273730,14580,14580,14580,14580,0
|
|
20231019,112000,131273730,14580,14580,14580,14580,26
|
|
20231019,111900,130894650,14590,14590,14590,14590,30
|
|
20231019,111800,130456950,14630,14630,14630,14630,0
|
|
20231019,111700,130456950,14630,14630,14630,14630,0
|
|
20231019,111600,130456950,14630,14630,14630,14630,0
|
|
20231019,111500,130456950,14630,14630,14630,14630,0
|
|
20231019,111400,130456950,14630,14630,14630,14630,0
|
|
20231019,111300,130456950,14630,14630,14630,14630,0
|
|
20231019,111200,130456950,14630,14630,14630,14630,0
|
|
20231019,111100,130456950,14630,14630,14630,14630,0
|
|
20231019,111000,130456950,14630,14630,14630,14630,1
|
|
20231019,110900,130442320,14590,14590,14590,14590,127
|
|
20231019,110800,128589390,14630,14630,14630,14630,0
|
|
20231019,110700,128589390,14630,14630,14630,14630,0
|
|
20231019,110600,128589390,14630,14630,14630,14630,0
|
|
20231019,110500,128589390,14630,14630,14630,14630,0
|
|
20231019,110400,128589390,14630,14630,14630,14630,0
|
|
20231019,110300,128589390,14630,14630,14630,14630,0
|
|
20231019,110200,128589390,14630,14630,14630,14630,0
|
|
20231019,110100,128589390,14630,14630,14630,14630,1
|
|
20231019,110000,128574760,14600,14640,14640,14600,370
|
|
20231019,105900,123163310,14630,14630,14630,14630,57
|
|
20231019,105800,122329400,14630,14630,14630,14630,0
|
|
20231019,105700,122329400,14630,14630,14630,14630,0
|
|
20231019,105600,122329400,14630,14630,14630,14630,0
|
|
20231019,105500,122329400,14630,14630,14630,14630,1
|
|
20231019,105400,122314770,14630,14630,14630,14630,1
|
|
20231019,105300,122300140,14630,14630,14630,14630,0
|
|
20231019,105200,122300140,14630,14630,14630,14630,1
|
|
20231019,105100,122285510,14610,14610,14610,14610,1
|
|
20231019,105000,122270900,14610,14610,14610,14610,1
|
|
20231019,104900,122256290,14610,14610,14610,14610,0
|
|
20231019,104800,122256290,14610,14610,14610,14610,3
|
|
20231019,104700,122212460,14600,14610,14610,14600,127
|
|
20231019,104600,120358080,14610,14610,14610,14610,0
|
|
20231019,104500,120358080,14610,14610,14610,14610,2
|
|
20231019,104400,120328860,14630,14610,14630,14610,167
|
|
20231019,104300,117888350,14670,14670,14670,14670,1
|
|
20231019,104200,117873680,14620,14620,14620,14620,32
|
|
20231019,104100,117405840,14620,14620,14620,14620,68
|
|
20231019,104000,116411680,14700,14700,14700,14700,0
|
|
20231019,103900,116411680,14700,14700,14700,14700,1
|
|
20231019,103800,116396980,14610,14620,14620,14610,127
|
|
20231019,103700,114541090,14710,14710,14710,14710,0
|
|
20231019,103600,114541090,14710,14710,14710,14710,0
|
|
20231019,103500,114541090,14710,14710,14710,14710,0
|
|
20231019,103400,114541090,14710,14710,14710,14710,0
|
|
20231019,103300,114541090,14710,14710,14710,14710,0
|
|
20231019,103200,114541090,14710,14610,14710,14610,4
|
|
20231019,103100,114482450,14720,14720,14720,14720,0
|
|
20231019,103000,114482450,14720,14720,14720,14720,0
|
|
20231019,102900,114482450,14720,14720,14720,14720,0
|
|
20231019,102800,114482450,14720,14720,14720,14720,0
|
|
20231019,102700,114482450,14720,14720,14720,14720,1
|
|
20231019,102600,114467730,14710,14710,14710,14710,6
|
|
20231019,102500,114379470,14710,14710,14710,14710,0
|
|
20231019,102400,114379470,14710,14710,14710,14710,0
|
|
20231019,102300,114379470,14710,14710,14710,14710,1
|
|
20231019,102200,114364760,14710,14710,14710,14710,0
|
|
20231019,102100,114364760,14710,14710,14710,14710,2
|
|
20231019,102000,114335340,14710,14710,14710,14710,0
|
|
20231019,101900,114335340,14710,14650,14710,14650,112
|
|
20231019,101800,112694480,14650,14650,14650,14650,0
|
|
20231019,101700,112694480,14650,14650,14650,14650,1
|
|
20231019,101600,112679830,14600,14600,14600,14600,20
|
|
20231019,101500,112387830,14600,14600,14600,14600,0
|
|
20231019,101400,112387830,14600,14600,14600,14600,215
|
|
20231019,101300,109248830,14600,14600,14600,14600,200
|
|
20231019,101200,106328830,14650,14650,14650,14650,0
|
|
20231019,101100,106328830,14650,14650,14650,14650,0
|
|
20231019,101000,106328830,14650,14650,14650,14650,0
|
|
20231019,100900,106328830,14650,14650,14650,14650,0
|
|
20231019,100800,106328830,14650,14650,14650,14650,1
|
|
20231019,100700,106314180,14610,14610,14610,14610,257
|
|
20231019,100600,102559410,14620,14620,14620,14620,15
|
|
20231019,100500,102340110,14660,14660,14660,14660,1
|
|
20231019,100400,102325450,14720,14720,14720,14720,37
|
|
20231019,100300,101780810,14720,14700,14720,14700,14
|
|
20231019,100200,101574930,14720,14720,14720,14720,0
|
|
20231019,100100,101574930,14720,14720,14720,14720,0
|
|
20231019,100000,101574930,14720,14720,14720,14720,0
|
|
20231019,095900,101574930,14720,14720,14720,14720,0
|
|
20231019,095800,101574930,14720,14720,14720,14720,1
|
|
20231019,095700,101560210,14630,14630,14630,14630,1
|
|
20231019,095600,101545580,14740,14740,14740,14740,0
|
|
20231019,095500,101545580,14740,14690,14750,14690,17
|
|
20231019,095400,101295490,14670,14620,14670,14620,73
|
|
20231019,095300,100224630,14650,14650,14650,14650,0
|
|
20231019,095200,100224630,14650,14650,14650,14650,0
|
|
20231019,095100,100224630,14650,14650,14650,14650,0
|
|
20231019,095000,100224630,14650,14650,14650,14650,0
|
|
20231019,094900,100224630,14650,14690,14690,14650,207
|
|
20231019,094800,97190080,14700,14700,14700,14700,33
|
|
20231019,094700,96704980,14700,14690,14700,14690,9
|
|
20231019,094600,96572760,14650,14650,14650,14650,0
|
|
20231019,094500,96572760,14650,14650,14650,14650,4
|
|
20231019,094400,96514160,14690,14680,14690,14680,28
|
|
20231019,094300,96102920,14680,14680,14680,14680,1
|
|
20231019,094200,96088240,14680,14680,14680,14680,0
|
|
20231019,094100,96088240,14680,14670,14680,14670,14
|
|
20231019,094000,95882840,14660,14620,14660,14620,27
|
|
20231019,093900,95487620,14620,14590,14620,14590,102
|
|
20231019,093800,93997480,14590,14580,14590,14580,16
|
|
20231019,093700,93764090,14590,14590,14590,14590,0
|
|
20231019,093600,93764090,14590,14580,14590,14570,13
|
|
20231019,093500,93574600,14570,14590,14600,14570,266
|
|
20231019,093400,89697210,14580,14590,14590,14580,2
|
|
20231019,093300,89668040,14590,14590,14590,14590,10
|
|
20231019,093200,89522140,14580,14580,14580,14580,8
|
|
20231019,093100,89405500,14580,14580,14590,14580,101
|
|
20231019,093000,87932120,14570,14580,14590,14570,275
|
|
20231019,092900,83922270,14580,14580,14580,14580,0
|
|
20231019,092800,83922270,14580,14590,14590,14580,59
|
|
20231019,092700,83061860,14590,14580,14590,14580,11
|
|
20231019,092600,82901380,14610,14590,14610,14590,3
|
|
20231019,092500,82857580,14610,14600,14610,14580,30
|
|
20231019,092400,82420070,14580,14580,14580,14580,1
|
|
20231019,092300,82405490,14660,14610,14660,14580,290
|
|
20231019,092200,78168280,14610,14650,14690,14610,654
|
|
20231019,092100,68592420,14660,14650,14660,14650,13
|
|
20231019,092000,68401850,14730,14730,14730,14730,0
|
|
20231019,091900,68401850,14730,14730,14730,14730,0
|
|
20231019,091800,68401850,14730,14730,14730,14730,0
|
|
20231019,091700,68401850,14730,14720,14730,14720,3
|
|
20231019,091600,68357680,14630,14690,14690,14630,262
|
|
20231019,091500,64510840,14800,14800,14800,14800,0
|
|
20231019,091400,64510840,14800,14800,14800,14800,0
|
|
20231019,091300,64510840,14800,14800,14800,14800,0
|
|
20231019,091200,64510840,14800,14790,14800,14790,2
|
|
20231019,091100,64481250,14690,14690,14690,14690,480
|
|
20231019,091000,57430050,14790,14790,14790,14790,1
|
|
20231019,090900,57415260,14790,14700,14790,14500,2679
|
|
20231019,090800,18068390,14830,14710,14830,14710,82
|
|
20231019,090700,16858090,14790,14910,14910,14790,11
|
|
20231019,090600,16694200,14710,14790,14790,14710,234
|
|
20231019,090500,13242790,14800,14830,14830,14800,402
|
|
20231019,090400,7291080,14820,14940,14940,14820,11
|
|
20231019,090300,7126860,14920,14920,14920,14920,0
|
|
20231019,090200,7126860,14920,14920,14920,14920,0
|
|
20231019,090100,7126860,14920,14920,14920,14920,66
|
|
20231019,090000,6142140,14940,14800,14940,14800,415
|