691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202800,341751470,14680,14680,14680,14680,927
|
|
20231020,202700,341751470,14680,14680,14680,14680,0
|
|
20231020,202600,341751470,14680,14680,14680,14680,0
|
|
20231020,202500,341751470,14680,14680,14680,14680,0
|
|
20231020,202400,341751470,14680,14680,14680,14680,0
|
|
20231020,202300,341751470,14680,14680,14680,14680,0
|
|
20231020,202200,341751470,14680,14680,14680,14680,0
|
|
20231020,202100,341751470,14680,14680,14680,14680,0
|
|
20231020,202000,341751470,14680,14680,14680,14680,0
|
|
20231020,201900,341751470,14680,14680,14680,14680,0
|
|
20231020,201800,341751470,14680,14680,14680,14680,0
|
|
20231020,201700,341751470,14680,14680,14680,14680,0
|
|
20231020,201600,341751470,14680,14680,14680,14680,0
|
|
20231020,201500,341751470,14680,14680,14680,14680,0
|
|
20231020,201400,341751470,14680,14680,14680,14680,0
|
|
20231020,201300,341751470,14680,14680,14680,14680,0
|
|
20231020,201200,341751470,14680,14680,14680,14680,0
|
|
20231020,201100,341751470,14680,14680,14680,14680,0
|
|
20231020,201000,341751470,14680,14680,14680,14680,0
|
|
20231020,200900,341751470,14680,14680,14680,14680,0
|
|
20231020,200800,341751470,14680,14680,14680,14680,0
|
|
20231020,200700,341751470,14680,14680,14680,14680,0
|
|
20231020,200600,341751470,14680,14680,14680,14680,0
|
|
20231020,200500,341751470,14680,14680,14680,14680,0
|
|
20231020,200400,341751470,14680,14680,14680,14680,0
|
|
20231020,200300,341751470,14680,14680,14680,14680,0
|
|
20231020,200200,341751470,14680,14680,14680,14680,0
|
|
20231020,200100,341751470,14680,14680,14680,14680,0
|
|
20231020,200000,341751470,14680,14680,14680,14680,0
|
|
20231020,195900,341751470,14680,14680,14680,14680,0
|
|
20231020,195800,341751470,14680,14680,14680,14680,927
|
|
20231020,195700,341751470,14680,14680,14680,14680,0
|
|
20231020,195600,341751470,14680,14680,14680,14680,0
|
|
20231020,195500,341751470,14680,14680,14680,14680,0
|
|
20231020,195400,341751470,14680,14680,14680,14680,0
|
|
20231020,195300,341751470,14680,14680,14680,14680,0
|
|
20231020,195200,341751470,14680,14680,14680,14680,0
|
|
20231020,195100,341751470,14680,14680,14680,14680,0
|
|
20231020,195000,341751470,14680,14680,14680,14680,0
|
|
20231020,194900,341751470,14680,14680,14680,14680,0
|
|
20231020,194800,341751470,14680,14680,14680,14680,0
|
|
20231020,194700,341751470,14680,14680,14680,14680,0
|
|
20231020,194600,341751470,14680,14680,14680,14680,0
|
|
20231020,194500,341751470,14680,14680,14680,14680,0
|
|
20231020,194400,341751470,14680,14680,14680,14680,0
|
|
20231020,194300,341751470,14680,14680,14680,14680,0
|
|
20231020,194200,341751470,14680,14680,14680,14680,0
|
|
20231020,194100,341751470,14680,14680,14680,14680,0
|
|
20231020,194000,341751470,14680,14680,14680,14680,0
|
|
20231020,193900,341751470,14680,14680,14680,14680,0
|
|
20231020,193800,341751470,14680,14680,14680,14680,0
|
|
20231020,193700,341751470,14680,14680,14680,14680,0
|
|
20231020,193600,341751470,14680,14680,14680,14680,0
|
|
20231020,193500,341751470,14680,14680,14680,14680,0
|
|
20231020,193400,341751470,14680,14680,14680,14680,0
|
|
20231020,193300,341751470,14680,14680,14680,14680,0
|
|
20231020,193200,341751470,14680,14680,14680,14680,0
|
|
20231020,193100,341751470,14680,14680,14680,14680,0
|
|
20231020,193000,341751470,14680,14680,14680,14680,0
|
|
20231020,192900,341751470,14680,14680,14680,14680,0
|
|
20231020,192800,341751470,14680,14680,14680,14680,927
|
|
20231020,192700,341751470,14680,14680,14680,14680,0
|
|
20231020,192600,341751470,14680,14680,14680,14680,0
|
|
20231020,192500,341751470,14680,14680,14680,14680,0
|
|
20231020,192400,341751470,14680,14680,14680,14680,0
|
|
20231020,192300,341751470,14680,14680,14680,14680,0
|
|
20231020,192200,341751470,14680,14680,14680,14680,0
|
|
20231020,192100,341751470,14680,14680,14680,14680,0
|
|
20231020,192000,341751470,14680,14680,14680,14680,0
|
|
20231020,191900,341751470,14680,14680,14680,14680,0
|
|
20231020,191800,341751470,14680,14680,14680,14680,0
|
|
20231020,191700,341751470,14680,14680,14680,14680,0
|
|
20231020,191600,341751470,14680,14680,14680,14680,0
|
|
20231020,191500,341751470,14680,14680,14680,14680,0
|
|
20231020,191400,341751470,14680,14680,14680,14680,0
|
|
20231020,191300,341751470,14680,14680,14680,14680,0
|
|
20231020,191200,341751470,14680,14680,14680,14680,0
|
|
20231020,191100,341751470,14680,14680,14680,14680,0
|
|
20231020,191000,341751470,14680,14680,14680,14680,0
|
|
20231020,190900,341751470,14680,14680,14680,14680,0
|
|
20231020,190800,341751470,14680,14680,14680,14680,0
|
|
20231020,190700,341751470,14680,14680,14680,14680,0
|
|
20231020,190600,341751470,14680,14680,14680,14680,0
|
|
20231020,190500,341751470,14680,14680,14680,14680,0
|
|
20231020,190400,341751470,14680,14680,14680,14680,0
|
|
20231020,190300,341751470,14680,14680,14680,14680,0
|
|
20231020,190200,341751470,14680,14680,14680,14680,0
|
|
20231020,190100,341751470,14680,14680,14680,14680,0
|
|
20231020,190000,341751470,14680,14680,14680,14680,0
|
|
20231020,185900,341751470,14680,14680,14680,14680,0
|
|
20231020,185800,341751470,14680,14680,14680,14680,927
|
|
20231020,185700,341751470,14680,14680,14680,14680,0
|
|
20231020,185600,341751470,14680,14680,14680,14680,0
|
|
20231020,185500,341751470,14680,14680,14680,14680,0
|
|
20231020,185400,341751470,14680,14680,14680,14680,0
|
|
20231020,185300,341751470,14680,14680,14680,14680,0
|
|
20231020,185200,341751470,14680,14680,14680,14680,0
|
|
20231020,185100,341751470,14680,14680,14680,14680,0
|
|
20231020,185000,341751470,14680,14680,14680,14680,0
|
|
20231020,184900,341751470,14680,14680,14680,14680,0
|
|
20231020,184800,341751470,14680,14680,14680,14680,0
|
|
20231020,184700,341751470,14680,14680,14680,14680,0
|
|
20231020,184600,341751470,14680,14680,14680,14680,0
|
|
20231020,184500,341751470,14680,14680,14680,14680,0
|
|
20231020,184400,341751470,14680,14680,14680,14680,0
|
|
20231020,184300,341751470,14680,14680,14680,14680,0
|
|
20231020,184200,341751470,14680,14680,14680,14680,0
|
|
20231020,184100,341751470,14680,14680,14680,14680,0
|
|
20231020,184000,341751470,14680,14680,14680,14680,0
|
|
20231020,183900,341751470,14680,14680,14680,14680,0
|
|
20231020,183800,341751470,14680,14680,14680,14680,0
|
|
20231020,183700,341751470,14680,14680,14680,14680,0
|
|
20231020,183600,341751470,14680,14680,14680,14680,0
|
|
20231020,183500,341751470,14680,14680,14680,14680,0
|
|
20231020,183400,341751470,14680,14680,14680,14680,0
|
|
20231020,183300,341751470,14680,14680,14680,14680,0
|
|
20231020,183200,341751470,14680,14680,14680,14680,0
|
|
20231020,183100,341751470,14680,14680,14680,14680,0
|
|
20231020,183000,341751470,14680,14680,14680,14680,0
|
|
20231020,182900,341751470,14680,14680,14680,14680,0
|
|
20231020,182800,341751470,14680,14680,14680,14680,927
|
|
20231020,182700,341751470,14680,14680,14680,14680,0
|
|
20231020,182600,341751470,14680,14680,14680,14680,0
|
|
20231020,182500,341751470,14680,14680,14680,14680,0
|
|
20231020,182400,341751470,14680,14680,14680,14680,0
|
|
20231020,182300,341751470,14680,14680,14680,14680,0
|
|
20231020,182200,341751470,14680,14680,14680,14680,0
|
|
20231020,182100,341751470,14680,14680,14680,14680,0
|
|
20231020,182000,341751470,14680,14680,14680,14680,0
|
|
20231020,181900,341751470,14680,14680,14680,14680,0
|
|
20231020,181800,341751470,14680,14680,14680,14680,0
|
|
20231020,181700,341751470,14680,14680,14680,14680,0
|
|
20231020,181600,341751470,14680,14680,14680,14680,0
|
|
20231020,181500,341751470,14680,14680,14680,14680,0
|
|
20231020,181400,341751470,14680,14680,14680,14680,0
|
|
20231020,181300,341751470,14680,14680,14680,14680,0
|
|
20231020,181200,341751470,14680,14680,14680,14680,0
|
|
20231020,181100,341751470,14680,14680,14680,14680,0
|
|
20231020,181000,341751470,14680,14680,14680,14680,0
|
|
20231020,180900,341751470,14680,14680,14680,14680,0
|
|
20231020,180800,341751470,14680,14680,14680,14680,0
|
|
20231020,180700,341751470,14680,14680,14680,14680,0
|
|
20231020,180600,341751470,14680,14680,14680,14680,0
|
|
20231020,180500,341751470,14680,14680,14680,14680,0
|
|
20231020,180400,341751470,14680,14680,14680,14680,0
|
|
20231020,180300,341751470,14680,14680,14680,14680,0
|
|
20231020,180200,341751470,14680,14680,14680,14680,0
|
|
20231020,180100,341751470,14680,14680,14680,14680,0
|
|
20231020,180000,341751470,14680,14680,14680,14680,0
|
|
20231020,175900,341751470,14680,14680,14680,14680,0
|
|
20231020,175800,341751470,14680,14680,14680,14680,927
|
|
20231020,175700,341751470,14680,14680,14680,14680,0
|
|
20231020,175600,341751470,14680,14680,14680,14680,0
|
|
20231020,175500,341751470,14680,14680,14680,14680,0
|
|
20231020,175400,341751470,14680,14680,14680,14680,0
|
|
20231020,175300,341751470,14680,14680,14680,14680,0
|
|
20231020,175200,341751470,14680,14680,14680,14680,0
|
|
20231020,175100,341751470,14680,14680,14680,14680,0
|
|
20231020,175000,341751470,14680,14680,14680,14680,0
|
|
20231020,174900,341751470,14680,14680,14680,14680,0
|
|
20231020,174800,341751470,14680,14680,14680,14680,0
|
|
20231020,174700,341751470,14680,14680,14680,14680,0
|
|
20231020,174600,341751470,14680,14680,14680,14680,0
|
|
20231020,174500,341751470,14680,14680,14680,14680,0
|
|
20231020,174400,341751470,14680,14680,14680,14680,0
|
|
20231020,174300,341751470,14680,14680,14680,14680,0
|
|
20231020,174200,341751470,14680,14680,14680,14680,0
|
|
20231020,174100,341751470,14680,14680,14680,14680,0
|
|
20231020,174000,341751470,14680,14680,14680,14680,0
|
|
20231020,173900,341751470,14680,14680,14680,14680,0
|
|
20231020,173800,341751470,14680,14680,14680,14680,0
|
|
20231020,173700,341751470,14680,14680,14680,14680,0
|
|
20231020,173600,341751470,14680,14680,14680,14680,0
|
|
20231020,173500,341751470,14680,14680,14680,14680,0
|
|
20231020,173400,341751470,14680,14680,14680,14680,0
|
|
20231020,173300,341751470,14680,14680,14680,14680,0
|
|
20231020,173200,341751470,14680,14680,14680,14680,0
|
|
20231020,173100,341751470,14680,14680,14680,14680,0
|
|
20231020,173000,341751470,14680,14680,14680,14680,0
|
|
20231020,172900,341751470,14680,14680,14680,14680,0
|
|
20231020,172800,341751470,14680,14680,14680,14680,927
|
|
20231020,172700,341751470,14680,14680,14680,14680,0
|
|
20231020,172600,341751470,14680,14680,14680,14680,0
|
|
20231020,172500,341751470,14680,14680,14680,14680,0
|
|
20231020,172400,341751470,14680,14680,14680,14680,0
|
|
20231020,172300,341751470,14680,14680,14680,14680,0
|
|
20231020,172200,341751470,14680,14680,14680,14680,0
|
|
20231020,172100,341751470,14680,14680,14680,14680,0
|
|
20231020,172000,341751470,14680,14680,14680,14680,0
|
|
20231020,171900,341751470,14680,14680,14680,14680,0
|
|
20231020,171800,341751470,14680,14680,14680,14680,0
|
|
20231020,171700,341751470,14680,14680,14680,14680,0
|
|
20231020,171600,341751470,14680,14680,14680,14680,0
|
|
20231020,171500,341751470,14680,14680,14680,14680,0
|
|
20231020,171400,341751470,14680,14680,14680,14680,0
|
|
20231020,171300,341751470,14680,14680,14680,14680,0
|
|
20231020,171200,341751470,14680,14680,14680,14680,0
|
|
20231020,171100,341751470,14680,14680,14680,14680,0
|
|
20231020,171000,341751470,14680,14680,14680,14680,0
|
|
20231020,170900,341751470,14680,14680,14680,14680,0
|
|
20231020,170800,341751470,14680,14680,14680,14680,0
|
|
20231020,170700,341751470,14680,14680,14680,14680,0
|
|
20231020,170600,341751470,14680,14680,14680,14680,0
|
|
20231020,170500,341751470,14680,14680,14680,14680,0
|
|
20231020,170400,341751470,14680,14680,14680,14680,0
|
|
20231020,170300,341751470,14680,14680,14680,14680,0
|
|
20231020,170200,341751470,14680,14680,14680,14680,0
|
|
20231020,170100,341751470,14680,14680,14680,14680,0
|
|
20231020,170000,341751470,14680,14680,14680,14680,0
|
|
20231020,165900,341751470,14680,14680,14680,14680,0
|
|
20231020,165800,341751470,14680,14680,14680,14680,927
|
|
20231020,165700,341751470,14680,14680,14680,14680,0
|
|
20231020,165600,341751470,14680,14680,14680,14680,0
|
|
20231020,165500,341751470,14680,14680,14680,14680,0
|
|
20231020,165400,341751470,14680,14680,14680,14680,0
|
|
20231020,165300,341751470,14680,14680,14680,14680,0
|
|
20231020,165200,341751470,14680,14680,14680,14680,0
|
|
20231020,165100,341751470,14680,14680,14680,14680,0
|
|
20231020,165000,341751470,14680,14680,14680,14680,0
|
|
20231020,164900,341751470,14680,14680,14680,14680,0
|
|
20231020,164800,341751470,14680,14680,14680,14680,0
|
|
20231020,164700,341751470,14680,14680,14680,14680,0
|
|
20231020,164600,341751470,14680,14680,14680,14680,0
|
|
20231020,164500,341751470,14680,14680,14680,14680,0
|
|
20231020,164400,341751470,14680,14680,14680,14680,0
|
|
20231020,164300,341751470,14680,14680,14680,14680,0
|
|
20231020,164200,341751470,14680,14680,14680,14680,0
|
|
20231020,164100,341751470,14680,14680,14680,14680,0
|
|
20231020,164000,341751470,14680,14680,14680,14680,0
|
|
20231020,163900,341751470,14680,14680,14680,14680,0
|
|
20231020,163800,341751470,14680,14680,14680,14680,0
|
|
20231020,163700,341751470,14680,14680,14680,14680,0
|
|
20231020,163600,341751470,14680,14680,14680,14680,0
|
|
20231020,163500,341751470,14680,14680,14680,14680,0
|
|
20231020,163400,341751470,14680,14680,14680,14680,0
|
|
20231020,163300,341751470,14680,14680,14680,14680,0
|
|
20231020,163200,341751470,14680,14680,14680,14680,0
|
|
20231020,163100,341751470,14680,14680,14680,14680,0
|
|
20231020,163000,341751470,14680,14680,14680,14680,0
|
|
20231020,162900,341751470,14680,14680,14680,14680,0
|
|
20231020,162800,341751470,14680,14680,14680,14680,927
|
|
20231020,162700,341751470,14680,14680,14680,14680,0
|
|
20231020,162600,341751470,14680,14680,14680,14680,0
|
|
20231020,162500,341751470,14680,14680,14680,14680,0
|
|
20231020,162400,341751470,14680,14680,14680,14680,0
|
|
20231020,162300,341751470,14680,14680,14680,14680,0
|
|
20231020,162200,341751470,14680,14680,14680,14680,0
|
|
20231020,162100,341751470,14680,14680,14680,14680,0
|
|
20231020,162000,341751470,14680,14680,14680,14680,0
|
|
20231020,161900,341751470,14680,14680,14680,14680,0
|
|
20231020,161800,341751470,14680,14680,14680,14680,0
|
|
20231020,161700,341751470,14680,14680,14680,14680,0
|
|
20231020,161600,341751470,14680,14680,14680,14680,0
|
|
20231020,161500,341751470,14680,14680,14680,14680,0
|
|
20231020,161400,341751470,14680,14680,14680,14680,0
|
|
20231020,161300,341751470,14680,14680,14680,14680,0
|
|
20231020,161200,341751470,14680,14680,14680,14680,0
|
|
20231020,161100,341751470,14680,14680,14680,14680,0
|
|
20231020,161000,341751470,14680,14680,14680,14680,0
|
|
20231020,160900,341751470,14680,14680,14680,14680,0
|
|
20231020,160800,341751470,14680,14680,14680,14680,0
|
|
20231020,160700,341751470,14680,14680,14680,14680,0
|
|
20231020,160600,341751470,14680,14680,14680,14680,0
|
|
20231020,160500,341751470,14680,14680,14680,14680,0
|
|
20231020,160400,341751470,14680,14680,14680,14680,0
|
|
20231020,160300,341751470,14680,14680,14680,14680,0
|
|
20231020,160200,341751470,14680,14680,14680,14680,0
|
|
20231020,160100,341751470,14680,14680,14680,14680,0
|
|
20231020,160000,341751470,14680,14680,14680,14680,0
|
|
20231020,155900,341751470,14680,14680,14680,14680,0
|
|
20231020,155800,341751470,14680,14680,14680,14680,927
|
|
20231020,155700,341751470,14680,14680,14680,14680,0
|
|
20231020,155600,341751470,14680,14680,14680,14680,0
|
|
20231020,155500,341751470,14680,14680,14680,14680,0
|
|
20231020,155400,341751470,14680,14680,14680,14680,0
|
|
20231020,155300,341751470,14680,14680,14680,14680,0
|
|
20231020,155200,341751470,14680,14680,14680,14680,0
|
|
20231020,155100,341751470,14680,14680,14680,14680,0
|
|
20231020,155000,341751470,14680,14680,14680,14680,0
|
|
20231020,154900,341751470,14680,14680,14680,14680,0
|
|
20231020,154800,341751470,14680,14680,14680,14680,0
|
|
20231020,154700,341751470,14680,14680,14680,14680,0
|
|
20231020,154600,341751470,14680,14680,14680,14680,0
|
|
20231020,154500,341751470,14680,14680,14680,14680,0
|
|
20231020,154400,341751470,14680,14680,14680,14680,0
|
|
20231020,154300,341751470,14680,14680,14680,14680,0
|
|
20231020,154200,341751470,14680,14680,14680,14680,0
|
|
20231020,154100,341751470,14680,14680,14680,14680,0
|
|
20231020,154000,341751470,14680,14680,14680,14680,0
|
|
20231020,153900,341751470,14680,14680,14680,14680,0
|
|
20231020,153800,341751470,14680,14680,14680,14680,0
|
|
20231020,153700,341751470,14680,14680,14680,14680,0
|
|
20231020,153600,341751470,14680,14680,14680,14680,0
|
|
20231020,153500,341751470,14680,14680,14680,14680,0
|
|
20231020,153400,341751470,14680,14680,14680,14680,0
|
|
20231020,153300,341751470,14680,14680,14680,14680,0
|
|
20231020,153200,341751470,14680,14680,14680,14680,0
|
|
20231020,153100,341751470,14680,14680,14680,14680,0
|
|
20231020,153000,341751470,14680,14680,14680,14680,927
|
|
20231020,152900,328143110,14680,14680,14680,14680,0
|
|
20231020,152800,328143110,14680,14680,14680,14680,0
|
|
20231020,152700,328143110,14680,14680,14680,14680,0
|
|
20231020,152600,328143110,14680,14680,14680,14680,0
|
|
20231020,152500,328143110,14680,14680,14680,14680,0
|
|
20231020,152400,328143110,14680,14680,14680,14680,0
|
|
20231020,152300,328143110,14680,14680,14680,14680,0
|
|
20231020,152200,328143110,14680,14680,14680,14680,0
|
|
20231020,152100,328143110,14680,14680,14680,14680,0
|
|
20231020,152000,328143110,14680,14680,14680,14680,0
|
|
20231020,151900,328143110,14680,14680,14680,14670,137
|
|
20231020,151800,326132180,14680,14680,14680,14680,0
|
|
20231020,151700,326132180,14680,14680,14680,14680,34
|
|
20231020,151600,325633060,14680,14680,14680,14680,1
|
|
20231020,151500,325618380,14550,14590,14590,14550,203
|
|
20231020,151400,322661720,14580,14690,14690,14580,174
|
|
20231020,151300,320116120,14680,14680,14680,14680,252
|
|
20231020,151200,316416760,14690,14690,14690,14690,0
|
|
20231020,151100,316416760,14690,14600,14690,14590,88
|
|
20231020,151000,315129880,14600,14680,14680,14600,45
|
|
20231020,150900,314472800,14680,14680,14680,14680,21
|
|
20231020,150800,314164520,14590,14590,14590,14590,0
|
|
20231020,150700,314164520,14590,14590,14680,14590,5
|
|
20231020,150600,314091480,14590,14590,14590,14590,0
|
|
20231020,150500,314091480,14590,14620,14620,14590,131
|
|
20231020,150400,312178530,14690,14680,14690,14680,31
|
|
20231020,150300,311723260,14680,14680,14680,14680,1
|
|
20231020,150200,311708580,14620,14630,14690,14620,73
|
|
20231020,150100,310639680,14630,14630,14630,14630,0
|
|
20231020,150000,310639680,14630,14670,14690,14630,46
|
|
20231020,145900,309964230,14680,14680,14680,14680,0
|
|
20231020,145800,309964230,14680,14680,14680,14680,76
|
|
20231020,145700,308848550,14680,14680,14680,14680,13
|
|
20231020,145600,308657710,14690,14680,14690,14680,41
|
|
20231020,145500,308055820,14680,14660,14680,14650,24
|
|
20231020,145400,307703730,14650,14650,14650,14650,1
|
|
20231020,145300,307689080,14670,14670,14670,14670,0
|
|
20231020,145200,307689080,14670,14670,14670,14670,1
|
|
20231020,145100,307674410,14690,14690,14690,14690,0
|
|
20231020,145000,307674410,14690,14690,14690,14690,0
|
|
20231020,144900,307674410,14690,14690,14690,14690,9
|
|
20231020,144800,307542200,14690,14690,14690,14690,2
|
|
20231020,144700,307512820,14690,14690,14690,14690,39
|
|
20231020,144600,306939910,14690,14690,14690,14690,0
|
|
20231020,144500,306939910,14690,14690,14690,14690,90
|
|
20231020,144400,305617810,14690,14690,14690,14690,0
|
|
20231020,144300,305617810,14690,14690,14690,14690,0
|
|
20231020,144200,305617810,14690,14690,14690,14690,0
|
|
20231020,144100,305617810,14690,14680,14690,14680,9
|
|
20231020,144000,305485680,14690,14700,14700,14690,15
|
|
20231020,143900,305265280,14690,14690,14690,14690,3
|
|
20231020,143800,305221210,14690,14690,14690,14690,4
|
|
20231020,143700,305162450,14680,14680,14680,14680,0
|
|
20231020,143600,305162450,14680,14700,14700,14680,28
|
|
20231020,143500,304751000,14710,14710,14710,14710,15
|
|
20231020,143400,304530350,14720,14720,14720,14720,1
|
|
20231020,143300,304515630,14740,14760,14760,14730,7
|
|
20231020,143200,304412400,14770,14770,14770,14770,52
|
|
20231020,143100,303644360,14770,14780,14780,14770,12
|
|
20231020,143000,303467110,14790,14790,14790,14790,11
|
|
20231020,142900,303304420,14790,14790,14790,14790,5
|
|
20231020,142800,303230470,14780,14780,14780,14780,70
|
|
20231020,142700,302195870,14780,14780,14780,14780,10
|
|
20231020,142600,302048070,14770,14770,14770,14770,83
|
|
20231020,142500,300822160,14770,14780,14780,14770,3
|
|
20231020,142400,300777840,14780,14780,14780,14780,9
|
|
20231020,142300,300644820,14780,14780,14780,14780,1
|
|
20231020,142200,300630040,14790,14790,14790,14790,0
|
|
20231020,142100,300630040,14790,14780,14790,14780,71
|
|
20231020,142000,299580650,14780,14780,14780,14780,1
|
|
20231020,141900,299565870,14790,14790,14790,14790,0
|
|
20231020,141800,299565870,14790,14790,14790,14780,3
|
|
20231020,141700,299521510,14790,14790,14790,14790,0
|
|
20231020,141600,299521510,14790,14790,14790,14790,1
|
|
20231020,141500,299506720,14800,14800,14800,14800,0
|
|
20231020,141400,299506720,14800,14800,14800,14800,0
|
|
20231020,141300,299506720,14800,14800,14800,14800,0
|
|
20231020,141200,299506720,14800,14800,14800,14800,0
|
|
20231020,141100,299506720,14800,14800,14800,14800,0
|
|
20231020,141000,299506720,14800,14800,14800,14800,0
|
|
20231020,140900,299506720,14800,14800,14800,14800,0
|
|
20231020,140800,299506720,14800,14800,14800,14800,4
|
|
20231020,140700,299447520,14810,14810,14810,14810,1
|
|
20231020,140600,299432710,14810,14800,14810,14800,76
|
|
20231020,140500,298307820,14810,14810,14810,14810,0
|
|
20231020,140400,298307820,14810,14810,14810,14810,0
|
|
20231020,140300,298307820,14810,14810,14810,14810,0
|
|
20231020,140200,298307820,14810,14760,14810,14760,108
|
|
20231020,140100,296708740,14750,14750,14750,14750,1
|
|
20231020,140000,296693990,14630,14780,14790,14630,327
|
|
20231020,135900,291901260,14730,14730,14730,14730,0
|
|
20231020,135800,291901260,14730,14730,14730,14730,0
|
|
20231020,135700,291901260,14730,14730,14730,14730,1
|
|
20231020,135600,291886530,14830,14830,14830,14830,0
|
|
20231020,135500,291886530,14830,14820,14830,14820,249
|
|
20231020,135400,288195900,14820,14820,14820,14820,1
|
|
20231020,135300,288181080,14700,14680,14850,14680,1922
|
|
20231020,135200,259917910,14660,14660,14660,14660,1
|
|
20231020,135100,259903250,14650,14640,14650,14640,183
|
|
20231020,135000,257224120,14640,14640,14640,14640,0
|
|
20231020,134900,257224120,14640,14640,14640,14640,0
|
|
20231020,134800,257224120,14640,14630,14640,14630,209
|
|
20231020,134700,254166230,14620,14620,14620,14620,137
|
|
20231020,134600,252163290,14600,14600,14600,14600,0
|
|
20231020,134500,252163290,14600,14600,14600,14600,0
|
|
20231020,134400,252163290,14600,14600,14600,14600,0
|
|
20231020,134300,252163290,14600,14600,14600,14600,800
|
|
20231020,134200,240483290,14610,14610,14610,14610,0
|
|
20231020,134100,240483290,14610,14610,14610,14610,197
|
|
20231020,134000,237605120,14610,14610,14610,14610,0
|
|
20231020,133900,237605120,14610,14610,14610,14610,0
|
|
20231020,133800,237605120,14610,14610,14610,14610,0
|
|
20231020,133700,237605120,14610,14610,14610,14610,0
|
|
20231020,133600,237605120,14610,14610,14610,14610,0
|
|
20231020,133500,237605120,14610,14610,14610,14610,0
|
|
20231020,133400,237605120,14610,14610,14610,14610,0
|
|
20231020,133300,237605120,14610,14610,14610,14610,0
|
|
20231020,133200,237605120,14610,14610,14610,14610,0
|
|
20231020,133100,237605120,14610,14610,14610,14610,0
|
|
20231020,133000,237605120,14610,14610,14610,14610,0
|
|
20231020,132900,237605120,14610,14610,14610,14610,0
|
|
20231020,132800,237605120,14610,14610,14610,14610,0
|
|
20231020,132700,237605120,14610,14600,14610,14600,81
|
|
20231020,132600,236422510,14600,14600,14600,14600,5
|
|
20231020,132500,236349510,14600,14600,14600,14600,5
|
|
20231020,132400,236276510,14600,14600,14600,14590,7
|
|
20231020,132300,236174320,14600,14600,14600,14600,0
|
|
20231020,132200,236174320,14600,14600,14600,14600,1
|
|
20231020,132100,236159720,14610,14610,14610,14610,0
|
|
20231020,132000,236159720,14610,14610,14610,14610,0
|
|
20231020,131900,236159720,14610,14610,14610,14610,1
|
|
20231020,131800,236145110,14550,14550,14550,14550,0
|
|
20231020,131700,236145110,14550,14550,14550,14550,100
|
|
20231020,131600,234690110,14550,14550,14550,14550,100
|
|
20231020,131500,233235110,14610,14610,14610,14610,0
|
|
20231020,131400,233235110,14610,14610,14610,14610,0
|
|
20231020,131300,233235110,14610,14610,14610,14610,0
|
|
20231020,131200,233235110,14610,14610,14610,14610,1
|
|
20231020,131100,233220500,14550,14550,14550,14550,0
|
|
20231020,131000,233220500,14550,14550,14550,14550,2
|
|
20231020,130900,233191400,14610,14610,14610,14610,0
|
|
20231020,130800,233191400,14610,14610,14610,14610,0
|
|
20231020,130700,233191400,14610,14610,14610,14610,0
|
|
20231020,130600,233191400,14610,14610,14610,14610,0
|
|
20231020,130500,233191400,14610,14610,14610,14610,0
|
|
20231020,130400,233191400,14610,14610,14610,14610,0
|
|
20231020,130300,233191400,14610,14610,14610,14610,0
|
|
20231020,130200,233191400,14610,14610,14610,14610,0
|
|
20231020,130100,233191400,14610,14610,14610,14610,0
|
|
20231020,130000,233191400,14610,14610,14610,14610,0
|
|
20231020,125900,233191400,14610,14610,14610,14610,23
|
|
20231020,125800,232855370,14550,14610,14610,14550,106
|
|
20231020,125700,231312710,14610,14610,14610,14610,3
|
|
20231020,125600,231268880,14610,14610,14610,14610,0
|
|
20231020,125500,231268880,14610,14610,14610,14610,0
|
|
20231020,125400,231268880,14610,14610,14610,14610,0
|
|
20231020,125300,231268880,14610,14610,14610,14610,0
|
|
20231020,125200,231268880,14610,14610,14610,14610,0
|
|
20231020,125100,231268880,14610,14610,14610,14610,10
|
|
20231020,125000,231122780,14610,14610,14610,14610,0
|
|
20231020,124900,231122780,14610,14610,14610,14610,5
|
|
20231020,124800,231049730,14610,14610,14610,14610,0
|
|
20231020,124700,231049730,14610,14610,14610,14610,0
|
|
20231020,124600,231049730,14610,14610,14610,14610,10
|
|
20231020,124500,230903630,14620,14620,14620,14620,0
|
|
20231020,124400,230903630,14620,14620,14620,14620,0
|
|
20231020,124300,230903630,14620,14620,14620,14620,0
|
|
20231020,124200,230903630,14620,14620,14620,14620,0
|
|
20231020,124100,230903630,14620,14620,14620,14620,0
|
|
20231020,124000,230903630,14620,14620,14620,14620,0
|
|
20231020,123900,230903630,14620,14620,14620,14620,15
|
|
20231020,123800,230684330,14620,14610,14620,14610,14
|
|
20231020,123700,230479710,14600,14590,14610,14590,81
|
|
20231020,123600,229296360,14580,14580,14580,14580,1
|
|
20231020,123500,229281780,14620,14620,14620,14620,0
|
|
20231020,123400,229281780,14620,14620,14620,14620,0
|
|
20231020,123300,229281780,14620,14620,14620,14620,0
|
|
20231020,123200,229281780,14620,14620,14620,14620,0
|
|
20231020,123100,229281780,14620,14600,14620,14600,8
|
|
20231020,123000,229164860,14540,14540,14540,14540,77
|
|
20231020,122900,228045280,14630,14630,14630,14630,0
|
|
20231020,122800,228045280,14630,14630,14630,14630,0
|
|
20231020,122700,228045280,14630,14630,14630,14630,0
|
|
20231020,122600,228045280,14630,14630,14630,14630,0
|
|
20231020,122500,228045280,14630,14630,14630,14630,2
|
|
20231020,122400,228016020,14630,14630,14630,14630,1
|
|
20231020,122300,228001390,14600,14600,14600,14600,345
|
|
20231020,122200,222964390,14630,14630,14630,14630,2
|
|
20231020,122100,222935130,14630,14630,14630,14630,0
|
|
20231020,122000,222935130,14630,14630,14630,14630,0
|
|
20231020,121900,222935130,14630,14640,14640,14630,84
|
|
20231020,121800,221705510,14640,14640,14640,14640,0
|
|
20231020,121700,221705510,14640,14640,14640,14640,0
|
|
20231020,121600,221705510,14640,14640,14640,14640,3
|
|
20231020,121500,221661590,14640,14640,14640,14640,0
|
|
20231020,121400,221661590,14640,14640,14640,14640,0
|
|
20231020,121300,221661590,14640,14640,14640,14640,0
|
|
20231020,121200,221661590,14640,14640,14640,14640,0
|
|
20231020,121100,221661590,14640,14630,14640,14630,5
|
|
20231020,121000,221588430,14640,14640,14640,14640,0
|
|
20231020,120900,221588430,14640,14640,14640,14640,0
|
|
20231020,120800,221588430,14640,14640,14640,14640,2
|
|
20231020,120700,221559150,14640,14640,14640,14640,0
|
|
20231020,120600,221559150,14640,14640,14640,14640,5
|
|
20231020,120500,221485950,14530,14530,14530,14530,0
|
|
20231020,120400,221485950,14530,14530,14530,14530,0
|
|
20231020,120300,221485950,14530,14530,14530,14530,0
|
|
20231020,120200,221485950,14530,14570,14570,14530,68
|
|
20231020,120100,220497350,14650,14650,14650,14650,0
|
|
20231020,120000,220497350,14650,14650,14650,14650,1
|
|
20231020,115900,220482700,14570,14570,14570,14570,0
|
|
20231020,115800,220482700,14570,14570,14570,14570,0
|
|
20231020,115700,220482700,14570,14570,14570,14570,0
|
|
20231020,115600,220482700,14570,14610,14610,14570,120
|
|
20231020,115500,218732150,14650,14650,14650,14650,0
|
|
20231020,115400,218732150,14650,14650,14650,14650,0
|
|
20231020,115300,218732150,14650,14640,14650,14640,30
|
|
20231020,115200,218292690,14660,14660,14660,14660,0
|
|
20231020,115100,218292690,14660,14660,14660,14660,0
|
|
20231020,115000,218292690,14660,14660,14660,14660,0
|
|
20231020,114900,218292690,14660,14660,14660,14660,0
|
|
20231020,114800,218292690,14660,14660,14660,14660,0
|
|
20231020,114700,218292690,14660,14660,14660,14660,40
|
|
20231020,114600,217706290,14610,14610,14610,14610,0
|
|
20231020,114500,217706290,14610,14620,14620,14610,25
|
|
20231020,114400,217340870,14670,14670,14670,14670,0
|
|
20231020,114300,217340870,14670,14670,14670,14670,0
|
|
20231020,114200,217340870,14670,14670,14670,14670,0
|
|
20231020,114100,217340870,14670,14670,14670,14670,0
|
|
20231020,114000,217340870,14670,14670,14670,14670,4
|
|
20231020,113900,217282190,14680,14680,14680,14680,27
|
|
20231020,113800,216885830,14680,14680,14680,14680,1
|
|
20231020,113700,216871150,14680,14680,14680,14680,10
|
|
20231020,113600,216724350,14680,14680,14680,14680,57
|
|
20231020,113500,215887590,14680,14680,14680,14680,0
|
|
20231020,113400,215887590,14680,14680,14680,14680,0
|
|
20231020,113300,215887590,14680,14680,14680,14680,0
|
|
20231020,113200,215887590,14680,14680,14680,14680,0
|
|
20231020,113100,215887590,14680,14680,14680,14680,15
|
|
20231020,113000,215667390,14690,14690,14690,14690,0
|
|
20231020,112900,215667390,14690,14690,14690,14690,0
|
|
20231020,112800,215667390,14690,14690,14690,14690,0
|
|
20231020,112700,215667390,14690,14690,14690,14690,0
|
|
20231020,112600,215667390,14690,14690,14690,14690,0
|
|
20231020,112500,215667390,14690,14640,14690,14630,869
|
|
20231020,112400,202950800,14690,14690,14690,14690,2
|
|
20231020,112300,202921420,14690,14690,14690,14690,0
|
|
20231020,112200,202921420,14690,14690,14690,14690,0
|
|
20231020,112100,202921420,14690,14690,14690,14690,0
|
|
20231020,112000,202921420,14690,14690,14690,14690,19
|
|
20231020,111900,202642310,14690,14690,14690,14690,0
|
|
20231020,111800,202642310,14690,14690,14690,14690,0
|
|
20231020,111700,202642310,14690,14690,14690,14690,71
|
|
20231020,111600,201599320,14690,14690,14690,14690,3
|
|
20231020,111500,201555250,14690,14690,14690,14690,0
|
|
20231020,111400,201555250,14690,14650,14690,14650,38
|
|
20231020,111300,200997230,14690,14690,14690,14690,0
|
|
20231020,111200,200997230,14690,14690,14690,14690,9
|
|
20231020,111100,200865020,14700,14700,14700,14700,0
|
|
20231020,111000,200865020,14700,14700,14700,14700,0
|
|
20231020,110900,200865020,14700,14700,14700,14700,0
|
|
20231020,110800,200865020,14700,14700,14700,14700,0
|
|
20231020,110700,200865020,14700,14700,14700,14700,0
|
|
20231020,110600,200865020,14700,14700,14700,14690,19
|
|
20231020,110500,200585760,14690,14690,14690,14690,370
|
|
20231020,110400,195150460,14690,14690,14690,14690,0
|
|
20231020,110300,195150460,14690,14690,14690,14690,0
|
|
20231020,110200,195150460,14690,14690,14690,14690,24
|
|
20231020,110100,194797900,14700,14700,14700,14700,0
|
|
20231020,110000,194797900,14700,14700,14700,14700,0
|
|
20231020,105900,194797900,14700,14700,14700,14700,0
|
|
20231020,105800,194797900,14700,14700,14700,14700,0
|
|
20231020,105700,194797900,14700,14700,14700,14700,0
|
|
20231020,105600,194797900,14700,14690,14700,14690,29
|
|
20231020,105500,194371680,14690,14690,14690,14690,0
|
|
20231020,105400,194371680,14690,14690,14690,14690,0
|
|
20231020,105300,194371680,14690,14690,14690,14690,92
|
|
20231020,105200,193020200,14700,14700,14700,14700,0
|
|
20231020,105100,193020200,14700,14700,14700,14700,0
|
|
20231020,105000,193020200,14700,14700,14700,14700,0
|
|
20231020,104900,193020200,14700,14700,14700,14700,324
|
|
20231020,104800,188257400,14700,14700,14700,14700,0
|
|
20231020,104700,188257400,14700,14700,14700,14700,0
|
|
20231020,104600,188257400,14700,14700,14700,14700,0
|
|
20231020,104500,188257400,14700,14700,14700,14700,0
|
|
20231020,104400,188257400,14700,14700,14700,14700,0
|
|
20231020,104300,188257400,14700,14700,14700,14700,0
|
|
20231020,104200,188257400,14700,14700,14700,14700,0
|
|
20231020,104100,188257400,14700,14680,14700,14680,341
|
|
20231020,104000,183246000,14680,14680,14680,14680,0
|
|
20231020,103900,183246000,14680,14680,14680,14680,0
|
|
20231020,103800,183246000,14680,14570,14680,14570,2471
|
|
20231020,103700,147148430,14570,14570,14580,14570,15
|
|
20231020,103600,146929830,14570,14570,14570,14570,13
|
|
20231020,103500,146740420,14580,14580,14580,14580,0
|
|
20231020,103400,146740420,14580,14560,14580,14560,30
|
|
20231020,103300,146303320,14520,14520,14520,14520,1
|
|
20231020,103200,146288800,14580,14580,14580,14580,0
|
|
20231020,103100,146288800,14580,14580,14580,14580,0
|
|
20231020,103000,146288800,14580,14580,14580,14580,0
|
|
20231020,102900,146288800,14580,14580,14580,14580,0
|
|
20231020,102800,146288800,14580,14580,14580,14580,0
|
|
20231020,102700,146288800,14580,14530,14590,14520,265
|
|
20231020,102600,142435650,14600,14600,14600,14600,0
|
|
20231020,102500,142435650,14600,14600,14600,14600,1
|
|
20231020,102400,142421050,14530,14530,14530,14530,0
|
|
20231020,102300,142421050,14530,14530,14530,14530,1
|
|
20231020,102200,142406520,14600,14600,14600,14600,20
|
|
20231020,102100,142114520,14600,14600,14600,14600,0
|
|
20231020,102000,142114520,14600,14520,14600,14520,278
|
|
20231020,101900,138072150,14520,14520,14520,14520,1
|
|
20231020,101800,138057630,14600,14600,14600,14600,0
|
|
20231020,101700,138057630,14600,14600,14600,14600,0
|
|
20231020,101600,138057630,14600,14600,14600,14600,0
|
|
20231020,101500,138057630,14600,14600,14600,14600,0
|
|
20231020,101400,138057630,14600,14600,14600,14600,0
|
|
20231020,101300,138057630,14600,14600,14600,14600,0
|
|
20231020,101200,138057630,14600,14580,14600,14580,66
|
|
20231020,101100,137094060,14600,14590,14600,14590,2
|
|
20231020,101000,137064870,14600,14590,14600,14590,2
|
|
20231020,100900,137035680,14600,14600,14600,14600,1
|
|
20231020,100800,137021080,14640,14630,14640,14630,4
|
|
20231020,100700,136962550,14630,14630,14630,14630,24
|
|
20231020,100600,136611430,14620,14620,14620,14620,122
|
|
20231020,100500,134827790,14620,14620,14620,14620,1
|
|
20231020,100400,134813170,14470,14610,14630,14470,115
|
|
20231020,100300,133134050,14600,14600,14600,14600,0
|
|
20231020,100200,133134050,14600,14590,14600,14590,20
|
|
20231020,100100,132842220,14610,14610,14610,14610,0
|
|
20231020,100000,132842220,14610,14600,14630,14600,67
|
|
20231020,095900,131862170,14630,14630,14630,14630,0
|
|
20231020,095800,131862170,14630,14630,14630,14630,1
|
|
20231020,095700,131847540,14590,14590,14590,14590,1
|
|
20231020,095600,131832950,14630,14500,14630,14400,112
|
|
20231020,095500,130215570,14640,14570,14640,14570,43
|
|
20231020,095400,129588430,14560,14560,14560,14560,0
|
|
20231020,095300,129588430,14560,14500,14560,14500,21
|
|
20231020,095200,129283690,14500,14490,14500,14380,352
|
|
20231020,095100,124217630,14490,14490,14490,14490,0
|
|
20231020,095000,124217630,14490,14490,14490,14490,1
|
|
20231020,094900,124203140,14490,14490,14490,14490,2
|
|
20231020,094800,124174160,14490,14490,14490,14490,0
|
|
20231020,094700,124174160,14490,14480,14490,14480,74
|
|
20231020,094600,123102480,14480,14480,14480,14480,0
|
|
20231020,094500,123102480,14480,14480,14480,14480,0
|
|
20231020,094400,123102480,14480,14460,14480,14460,20
|
|
20231020,094300,122812930,14480,14480,14480,14480,0
|
|
20231020,094200,122812930,14480,14480,14480,14480,0
|
|
20231020,094100,122812930,14480,14470,14480,14470,19
|
|
20231020,094000,122537960,14470,14470,14470,14470,5
|
|
20231020,093900,122465610,14480,14480,14480,14480,0
|
|
20231020,093800,122465610,14480,14430,14480,14430,151
|
|
20231020,093700,120283480,14430,14430,14430,14430,1
|
|
20231020,093600,120269050,14430,14410,14430,14400,5
|
|
20231020,093500,120196980,14400,14330,14410,14310,115
|
|
20231020,093400,118540730,14300,14300,14320,14300,102
|
|
20231020,093300,117080920,14300,14300,14300,14300,1
|
|
20231020,093200,117066620,14300,14310,14400,14300,238
|
|
20231020,093100,113658900,14310,14310,14310,14310,1
|
|
20231020,093000,113644590,14400,14400,14400,14400,0
|
|
20231020,092900,113644590,14400,14400,14410,14400,49
|
|
20231020,092800,112938640,14390,14390,14390,14380,351
|
|
20231020,092700,107887760,14390,14280,14390,14280,219
|
|
20231020,092600,104751020,14290,14250,14290,14250,10
|
|
20231020,092500,104608210,14230,14230,14240,14230,30
|
|
20231020,092400,104181290,14230,14260,14260,14230,7
|
|
20231020,092300,104081500,14260,14260,14260,14260,97
|
|
20231020,092200,102698280,14310,14310,14310,14310,2
|
|
20231020,092100,102669660,14260,14280,14280,14260,59
|
|
20231020,092000,101827340,14290,14290,14290,14290,1
|
|
20231020,091900,101813050,14300,14420,14420,14300,2903
|
|
20231020,091800,60040730,14430,14430,14430,14430,50
|
|
20231020,091700,59319230,14570,14420,14570,14420,528
|
|
20231020,091600,51702620,14440,14490,14490,14440,421
|
|
20231020,091500,45608920,14480,14480,14480,14480,471
|
|
20231020,091400,38788840,14480,14480,14480,14480,0
|
|
20231020,091300,38788840,14480,14480,14480,14480,90
|
|
20231020,091200,37485640,14480,14480,14480,14480,609
|
|
20231020,091100,28667320,14470,14470,14470,14470,100
|
|
20231020,091000,27220320,14470,14500,14500,14470,184
|
|
20231020,090900,24557810,14500,14510,14510,14500,266
|
|
20231020,090800,20698250,14670,14670,14670,14670,20
|
|
20231020,090700,20404850,14500,14500,14500,14500,0
|
|
20231020,090600,20404850,14500,14500,14500,14500,0
|
|
20231020,090500,20404850,14500,14500,14500,14500,0
|
|
20231020,090400,20404850,14500,14500,14500,14500,22
|
|
20231020,090300,20085850,14500,14420,14500,14400,355
|
|
20231020,090200,14960300,14470,14470,14470,14470,21
|
|
20231020,090100,14656430,14470,14480,14480,14400,766
|
|
20231020,090000,3613830,14490,14520,14520,14490,249
|