620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191700,559973840,7920,7920,7920,7920,2063
|
|
20231019,191600,559973840,7920,7920,7920,7920,0
|
|
20231019,191500,559973840,7920,7920,7920,7920,0
|
|
20231019,191400,559973840,7920,7920,7920,7920,0
|
|
20231019,191300,559973840,7920,7920,7920,7920,0
|
|
20231019,191200,559973840,7920,7920,7920,7920,0
|
|
20231019,191100,559973840,7920,7920,7920,7920,0
|
|
20231019,191000,559973840,7920,7920,7920,7920,0
|
|
20231019,190900,559973840,7920,7920,7920,7920,0
|
|
20231019,190800,559973840,7920,7920,7920,7920,0
|
|
20231019,190700,559973840,7920,7920,7920,7920,0
|
|
20231019,190600,559973840,7920,7920,7920,7920,0
|
|
20231019,190500,559973840,7920,7920,7920,7920,0
|
|
20231019,190400,559973840,7920,7920,7920,7920,0
|
|
20231019,190300,559973840,7920,7920,7920,7920,0
|
|
20231019,190200,559973840,7920,7920,7920,7920,0
|
|
20231019,190100,559973840,7920,7920,7920,7920,0
|
|
20231019,190000,559973840,7920,7920,7920,7920,0
|
|
20231019,185900,559973840,7920,7920,7920,7920,0
|
|
20231019,185800,559973840,7920,7920,7920,7920,0
|
|
20231019,185700,559973840,7920,7920,7920,7920,0
|
|
20231019,185600,559973840,7920,7920,7920,7920,0
|
|
20231019,185500,559973840,7920,7920,7920,7920,0
|
|
20231019,185400,559973840,7920,7920,7920,7920,0
|
|
20231019,185300,559973840,7920,7920,7920,7920,0
|
|
20231019,185200,559973840,7920,7920,7920,7920,0
|
|
20231019,185100,559973840,7920,7920,7920,7920,0
|
|
20231019,185000,559973840,7920,7920,7920,7920,0
|
|
20231019,184900,559973840,7920,7920,7920,7920,0
|
|
20231019,184800,559973840,7920,7920,7920,7920,0
|
|
20231019,184700,559973840,7920,7920,7920,7920,2063
|
|
20231019,184600,559973840,7920,7920,7920,7920,0
|
|
20231019,184500,559973840,7920,7920,7920,7920,0
|
|
20231019,184400,559973840,7920,7920,7920,7920,0
|
|
20231019,184300,559973840,7920,7920,7920,7920,0
|
|
20231019,184200,559973840,7920,7920,7920,7920,0
|
|
20231019,184100,559973840,7920,7920,7920,7920,0
|
|
20231019,184000,559973840,7920,7920,7920,7920,0
|
|
20231019,183900,559973840,7920,7920,7920,7920,0
|
|
20231019,183800,559973840,7920,7920,7920,7920,0
|
|
20231019,183700,559973840,7920,7920,7920,7920,0
|
|
20231019,183600,559973840,7920,7920,7920,7920,0
|
|
20231019,183500,559973840,7920,7920,7920,7920,0
|
|
20231019,183400,559973840,7920,7920,7920,7920,0
|
|
20231019,183300,559973840,7920,7920,7920,7920,0
|
|
20231019,183200,559973840,7920,7920,7920,7920,0
|
|
20231019,183100,559973840,7920,7920,7920,7920,0
|
|
20231019,183000,559973840,7920,7920,7920,7920,0
|
|
20231019,182900,559973840,7920,7920,7920,7920,0
|
|
20231019,182800,559973840,7920,7920,7920,7920,0
|
|
20231019,182700,559973840,7920,7920,7920,7920,0
|
|
20231019,182600,559973840,7920,7920,7920,7920,0
|
|
20231019,182500,559973840,7920,7920,7920,7920,0
|
|
20231019,182400,559973840,7920,7920,7920,7920,0
|
|
20231019,182300,559973840,7920,7920,7920,7920,0
|
|
20231019,182200,559973840,7920,7920,7920,7920,0
|
|
20231019,182100,559973840,7920,7920,7920,7920,0
|
|
20231019,182000,559973840,7920,7920,7920,7920,0
|
|
20231019,181900,559973840,7920,7920,7920,7920,0
|
|
20231019,181800,559973840,7920,7920,7920,7920,0
|
|
20231019,181700,559973840,7920,7920,7920,7920,2063
|
|
20231019,181600,559973840,7920,7920,7920,7920,0
|
|
20231019,181500,559973840,7920,7920,7920,7920,0
|
|
20231019,181400,559973840,7920,7920,7920,7920,0
|
|
20231019,181300,559973840,7920,7920,7920,7920,0
|
|
20231019,181200,559973840,7920,7920,7920,7920,0
|
|
20231019,181100,559973840,7920,7920,7920,7920,0
|
|
20231019,181000,559973840,7920,7920,7920,7920,0
|
|
20231019,180900,559973840,7920,7920,7920,7920,0
|
|
20231019,180800,559973840,7920,7920,7920,7920,0
|
|
20231019,180700,559973840,7920,7920,7920,7920,0
|
|
20231019,180600,559973840,7920,7920,7920,7920,0
|
|
20231019,180500,559973840,7920,7920,7920,7920,0
|
|
20231019,180400,559973840,7920,7920,7920,7920,0
|
|
20231019,180300,559973840,7920,7920,7920,7920,0
|
|
20231019,180200,559973840,7920,7920,7920,7920,0
|
|
20231019,180100,559973840,7920,7920,7920,7920,0
|
|
20231019,180000,559973840,7920,7920,7920,7920,0
|
|
20231019,175900,559973840,7920,7920,7920,7920,0
|
|
20231019,175800,559973840,7920,7920,7920,7920,0
|
|
20231019,175700,559973840,7920,7920,7920,7920,0
|
|
20231019,175600,559973840,7920,7920,7920,7920,0
|
|
20231019,175500,559973840,7920,7920,7920,7920,0
|
|
20231019,175400,559973840,7920,7920,7920,7920,0
|
|
20231019,175300,559973840,7920,7920,7920,7920,0
|
|
20231019,175200,559973840,7920,7920,7920,7920,0
|
|
20231019,175100,559973840,7920,7920,7920,7920,0
|
|
20231019,175000,559973840,7920,7920,7920,7920,0
|
|
20231019,174900,559973840,7920,7920,7920,7920,0
|
|
20231019,174800,559973840,7920,7920,7920,7920,0
|
|
20231019,174700,559973840,7920,7920,7920,7920,2063
|
|
20231019,174600,559973840,7920,7920,7920,7920,0
|
|
20231019,174500,559973840,7920,7920,7920,7920,0
|
|
20231019,174400,559973840,7920,7920,7920,7920,0
|
|
20231019,174300,559973840,7920,7920,7920,7920,0
|
|
20231019,174200,559973840,7920,7920,7920,7920,0
|
|
20231019,174100,559973840,7920,7920,7920,7920,0
|
|
20231019,174000,559973840,7920,7920,7920,7920,0
|
|
20231019,173900,559973840,7920,7920,7920,7920,0
|
|
20231019,173800,559973840,7920,7920,7920,7920,0
|
|
20231019,173700,559973840,7920,7920,7920,7920,0
|
|
20231019,173600,559973840,7920,7920,7920,7920,0
|
|
20231019,173500,559973840,7920,7920,7920,7920,0
|
|
20231019,173400,559973840,7920,7920,7920,7920,0
|
|
20231019,173300,559973840,7920,7920,7920,7920,0
|
|
20231019,173200,559973840,7920,7920,7920,7920,0
|
|
20231019,173100,559973840,7920,7920,7920,7920,0
|
|
20231019,173000,559973840,7920,7920,7920,7920,0
|
|
20231019,172900,559973840,7920,7920,7920,7920,0
|
|
20231019,172800,559973840,7920,7920,7920,7920,0
|
|
20231019,172700,559973840,7920,7920,7920,7920,0
|
|
20231019,172600,559973840,7920,7920,7920,7920,0
|
|
20231019,172500,559973840,7920,7920,7920,7920,0
|
|
20231019,172400,559973840,7920,7920,7920,7920,0
|
|
20231019,172300,559973840,7920,7920,7920,7920,0
|
|
20231019,172200,559973840,7920,7920,7920,7920,0
|
|
20231019,172100,559973840,7920,7920,7920,7920,0
|
|
20231019,172000,559973840,7920,7920,7920,7920,0
|
|
20231019,171900,559973840,7920,7920,7920,7920,0
|
|
20231019,171800,559973840,7920,7920,7920,7920,0
|
|
20231019,171700,559973840,7920,7920,7920,7920,2063
|
|
20231019,171600,559973840,7920,7920,7920,7920,0
|
|
20231019,171500,559973840,7920,7920,7920,7920,0
|
|
20231019,171400,559973840,7920,7920,7920,7920,0
|
|
20231019,171300,559973840,7920,7920,7920,7920,0
|
|
20231019,171200,559973840,7920,7920,7920,7920,0
|
|
20231019,171100,559973840,7920,7920,7920,7920,0
|
|
20231019,171000,559973840,7920,7920,7920,7920,0
|
|
20231019,170900,559973840,7920,7920,7920,7920,0
|
|
20231019,170800,559973840,7920,7920,7920,7920,0
|
|
20231019,170700,559973840,7920,7920,7920,7920,0
|
|
20231019,170600,559973840,7920,7920,7920,7920,0
|
|
20231019,170500,559973840,7920,7920,7920,7920,0
|
|
20231019,170400,559973840,7920,7920,7920,7920,0
|
|
20231019,170300,559973840,7920,7920,7920,7920,0
|
|
20231019,170200,559973840,7920,7920,7920,7920,0
|
|
20231019,170100,559973840,7920,7920,7920,7920,0
|
|
20231019,170000,559973840,7920,7920,7920,7920,0
|
|
20231019,165900,559973840,7920,7920,7920,7920,0
|
|
20231019,165800,559973840,7920,7920,7920,7920,0
|
|
20231019,165700,559973840,7920,7920,7920,7920,0
|
|
20231019,165600,559973840,7920,7920,7920,7920,0
|
|
20231019,165500,559973840,7920,7920,7920,7920,0
|
|
20231019,165400,559973840,7920,7920,7920,7920,0
|
|
20231019,165300,559973840,7920,7920,7920,7920,0
|
|
20231019,165200,559973840,7920,7920,7920,7920,0
|
|
20231019,165100,559973840,7920,7920,7920,7920,0
|
|
20231019,165000,559973840,7920,7920,7920,7920,0
|
|
20231019,164900,559973840,7920,7920,7920,7920,0
|
|
20231019,164800,559973840,7920,7920,7920,7920,0
|
|
20231019,164700,559973840,7920,7920,7920,7920,2063
|
|
20231019,164600,559973840,7920,7920,7920,7920,0
|
|
20231019,164500,559973840,7920,7920,7920,7920,0
|
|
20231019,164400,559973840,7920,7920,7920,7920,0
|
|
20231019,164300,559973840,7920,7920,7920,7920,0
|
|
20231019,164200,559973840,7920,7920,7920,7920,0
|
|
20231019,164100,559973840,7920,7920,7920,7920,0
|
|
20231019,164000,559973840,7920,7920,7920,7920,0
|
|
20231019,163900,559973840,7920,7920,7920,7920,0
|
|
20231019,163800,559973840,7920,7920,7920,7920,0
|
|
20231019,163700,559973840,7920,7920,7920,7920,0
|
|
20231019,163600,559973840,7920,7920,7920,7920,0
|
|
20231019,163500,559973840,7920,7920,7920,7920,0
|
|
20231019,163400,559973840,7920,7920,7920,7920,0
|
|
20231019,163300,559973840,7920,7920,7920,7920,0
|
|
20231019,163200,559973840,7920,7920,7920,7920,0
|
|
20231019,163100,559973840,7920,7920,7920,7920,0
|
|
20231019,163000,559973840,7920,7920,7920,7920,0
|
|
20231019,162900,559973840,7920,7920,7920,7920,0
|
|
20231019,162800,559973840,7920,7920,7920,7920,0
|
|
20231019,162700,559973840,7920,7920,7920,7920,0
|
|
20231019,162600,559973840,7920,7920,7920,7920,0
|
|
20231019,162500,559973840,7920,7920,7920,7920,0
|
|
20231019,162400,559973840,7920,7920,7920,7920,0
|
|
20231019,162300,559973840,7920,7920,7920,7920,0
|
|
20231019,162200,559973840,7920,7920,7920,7920,0
|
|
20231019,162100,559973840,7920,7920,7920,7920,0
|
|
20231019,162000,559973840,7920,7920,7920,7920,0
|
|
20231019,161900,559973840,7920,7920,7920,7920,0
|
|
20231019,161800,559973840,7920,7920,7920,7920,0
|
|
20231019,161700,559973840,7920,7920,7920,7920,2063
|
|
20231019,161600,559973840,7920,7920,7920,7920,0
|
|
20231019,161500,559973840,7920,7920,7920,7920,0
|
|
20231019,161400,559973840,7920,7920,7920,7920,0
|
|
20231019,161300,559973840,7920,7920,7920,7920,0
|
|
20231019,161200,559973840,7920,7920,7920,7920,0
|
|
20231019,161100,559973840,7920,7920,7920,7920,0
|
|
20231019,161000,559973840,7920,7920,7920,7920,0
|
|
20231019,160900,559973840,7920,7920,7920,7920,0
|
|
20231019,160800,559973840,7920,7920,7920,7920,0
|
|
20231019,160700,559973840,7920,7920,7920,7920,0
|
|
20231019,160600,559973840,7920,7920,7920,7920,0
|
|
20231019,160500,559973840,7920,7920,7920,7920,0
|
|
20231019,160400,559973840,7920,7920,7920,7920,0
|
|
20231019,160300,559973840,7920,7920,7920,7920,0
|
|
20231019,160200,559973840,7920,7920,7920,7920,0
|
|
20231019,160100,559973840,7920,7920,7920,7920,0
|
|
20231019,160000,559973840,7920,7920,7920,7920,0
|
|
20231019,155900,559973840,7920,7920,7920,7920,0
|
|
20231019,155800,559973840,7920,7920,7920,7920,0
|
|
20231019,155700,559973840,7920,7920,7920,7920,0
|
|
20231019,155600,559973840,7920,7920,7920,7920,0
|
|
20231019,155500,559973840,7920,7920,7920,7920,0
|
|
20231019,155400,559973840,7920,7920,7920,7920,0
|
|
20231019,155300,559973840,7920,7920,7920,7920,0
|
|
20231019,155200,559973840,7920,7920,7920,7920,0
|
|
20231019,155100,559973840,7920,7920,7920,7920,0
|
|
20231019,155000,559973840,7920,7920,7920,7920,0
|
|
20231019,154900,559973840,7920,7920,7920,7920,0
|
|
20231019,154800,559973840,7920,7920,7920,7920,0
|
|
20231019,154700,559973840,7920,7920,7920,7920,2063
|
|
20231019,154600,559973840,7920,7920,7920,7920,0
|
|
20231019,154500,559973840,7920,7920,7920,7920,0
|
|
20231019,154400,559973840,7920,7920,7920,7920,0
|
|
20231019,154300,559973840,7920,7920,7920,7920,0
|
|
20231019,154200,559973840,7920,7920,7920,7920,0
|
|
20231019,154100,559973840,7920,7920,7920,7920,0
|
|
20231019,154000,559973840,7920,7920,7920,7920,0
|
|
20231019,153900,559973840,7920,7920,7920,7920,0
|
|
20231019,153800,559973840,7920,7920,7920,7920,0
|
|
20231019,153700,559973840,7920,7920,7920,7920,0
|
|
20231019,153600,559973840,7920,7920,7920,7920,0
|
|
20231019,153500,559973840,7920,7920,7920,7920,0
|
|
20231019,153400,559973840,7920,7920,7920,7920,0
|
|
20231019,153300,559973840,7920,7920,7920,7920,0
|
|
20231019,153200,559973840,7920,7920,7920,7920,0
|
|
20231019,153100,559973840,7920,7920,7920,7920,0
|
|
20231019,153000,559973840,7920,7920,7920,7920,2063
|
|
20231019,152900,543634880,7880,7880,7880,7880,0
|
|
20231019,152800,543634880,7880,7880,7880,7880,0
|
|
20231019,152700,543634880,7880,7880,7880,7880,0
|
|
20231019,152600,543634880,7880,7880,7880,7880,0
|
|
20231019,152500,543634880,7880,7880,7880,7880,0
|
|
20231019,152400,543634880,7880,7880,7880,7880,0
|
|
20231019,152300,543634880,7880,7880,7880,7880,0
|
|
20231019,152200,543634880,7880,7880,7880,7880,0
|
|
20231019,152100,543634880,7880,7880,7880,7880,0
|
|
20231019,152000,543634880,7880,7880,7880,7880,0
|
|
20231019,151900,543634880,7880,7790,7880,7790,656
|
|
20231019,151800,538491720,7790,7720,7790,7720,619
|
|
20231019,151700,533707870,7740,7740,7740,7740,10
|
|
20231019,151600,533630470,7740,7750,7770,7740,879
|
|
20231019,151500,526823150,7770,7770,7770,7770,100
|
|
20231019,151400,526046150,7750,7750,7750,7750,0
|
|
20231019,151300,526046150,7750,7750,7750,7750,0
|
|
20231019,151200,526046150,7750,7750,7800,7750,451
|
|
20231019,151100,522544460,7760,7750,7780,7750,200
|
|
20231019,151000,520990490,7760,7760,7760,7760,0
|
|
20231019,150900,520990490,7760,7720,7790,7720,690
|
|
20231019,150800,515639400,7700,7700,7700,7700,0
|
|
20231019,150700,515639400,7700,7710,7710,7700,110
|
|
20231019,150600,514791400,7690,7690,7690,7690,0
|
|
20231019,150500,514791400,7690,7710,7710,7690,1500
|
|
20231019,150400,503256200,7710,7700,7710,7700,207
|
|
20231019,150300,501660400,7670,7670,7670,7670,0
|
|
20231019,150200,501660400,7670,7670,7670,7670,0
|
|
20231019,150100,501660400,7670,7690,7700,7670,1157
|
|
20231019,150000,492783810,7670,7690,7690,7670,345
|
|
20231019,145900,490135660,7690,7690,7690,7680,103
|
|
20231019,145800,489343610,7690,7680,7690,7680,1090
|
|
20231019,145700,480961550,7690,7680,7690,7680,21
|
|
20231019,145600,480800080,7690,7690,7690,7690,4
|
|
20231019,145500,480769320,7690,7670,7690,7670,6
|
|
20231019,145400,480723200,7670,7670,7670,7670,0
|
|
20231019,145300,480723200,7670,7670,7670,7670,42
|
|
20231019,145200,480401060,7670,7670,7670,7670,0
|
|
20231019,145100,480401060,7670,7670,7670,7670,225
|
|
20231019,145000,478675310,7670,7670,7670,7670,0
|
|
20231019,144900,478675310,7670,7650,7700,7630,245
|
|
20231019,144800,476799790,7630,7620,7640,7620,661
|
|
20231019,144700,471752270,7610,7630,7630,7600,2371
|
|
20231019,144600,453697070,7680,7640,7680,7630,1452
|
|
20231019,144500,442607070,7640,7690,7690,7640,3950
|
|
20231019,144400,412331070,7700,7700,7700,7690,1580
|
|
20231019,144300,400176180,7700,7700,7700,7700,35
|
|
20231019,144200,399906680,7700,7700,7700,7700,25
|
|
20231019,144100,399714180,7700,7700,7700,7700,3
|
|
20231019,144000,399691080,7700,7700,7700,7700,0
|
|
20231019,143900,399691080,7700,7700,7700,7700,0
|
|
20231019,143800,399691080,7700,7700,7700,7700,0
|
|
20231019,143700,399691080,7700,7700,7700,7700,100
|
|
20231019,143600,398921080,7690,7690,7690,7690,10
|
|
20231019,143500,398844180,7690,7690,7690,7690,0
|
|
20231019,143400,398844180,7690,7690,7690,7690,0
|
|
20231019,143300,398844180,7690,7690,7690,7690,15
|
|
20231019,143200,398728830,7690,7690,7690,7690,0
|
|
20231019,143100,398728830,7690,7700,7700,7690,819
|
|
20231019,143000,392427390,7700,7700,7700,7700,16
|
|
20231019,142900,392304190,7710,7710,7710,7710,260
|
|
20231019,142800,390299590,7710,7710,7710,7710,150
|
|
20231019,142700,389143090,7710,7710,7710,7710,0
|
|
20231019,142600,389143090,7710,7710,7710,7710,1000
|
|
20231019,142500,381433090,7720,7720,7720,7720,673
|
|
20231019,142400,376237530,7720,7720,7720,7720,0
|
|
20231019,142300,376237530,7720,7720,7720,7720,0
|
|
20231019,142200,376237530,7720,7720,7720,7720,0
|
|
20231019,142100,376237530,7720,7720,7720,7720,0
|
|
20231019,142000,376237530,7720,7720,7720,7720,0
|
|
20231019,141900,376237530,7720,7720,7720,7720,10
|
|
20231019,141800,376160330,7720,7720,7720,7720,0
|
|
20231019,141700,376160330,7720,7720,7720,7720,20
|
|
20231019,141600,376005930,7720,7720,7720,7720,10
|
|
20231019,141500,375928730,7720,7720,7720,7720,100
|
|
20231019,141400,375156730,7720,7720,7720,7720,360
|
|
20231019,141300,372377530,7730,7730,7730,7730,0
|
|
20231019,141200,372377530,7730,7730,7730,7730,0
|
|
20231019,141100,372377530,7730,7720,7730,7720,1363
|
|
20231019,141000,361851290,7720,7720,7720,7720,109
|
|
20231019,140900,361009810,7730,7730,7730,7730,0
|
|
20231019,140800,361009810,7730,7730,7730,7730,533
|
|
20231019,140700,356889720,7740,7740,7740,7740,9
|
|
20231019,140600,356820060,7730,7730,7730,7730,0
|
|
20231019,140500,356820060,7730,7730,7730,7730,500
|
|
20231019,140400,352955060,7740,7740,7740,7740,171
|
|
20231019,140300,351631520,7740,7740,7740,7740,20
|
|
20231019,140200,351476720,7740,7740,7740,7740,0
|
|
20231019,140100,351476720,7740,7740,7740,7740,85
|
|
20231019,140000,350818820,7740,7740,7740,7740,0
|
|
20231019,135900,350818820,7740,7740,7740,7740,0
|
|
20231019,135800,350818820,7740,7730,7740,7730,35
|
|
20231019,135700,350548020,7730,7730,7730,7730,20
|
|
20231019,135600,350393420,7720,7720,7720,7720,0
|
|
20231019,135500,350393420,7720,7720,7720,7720,0
|
|
20231019,135400,350393420,7720,7720,7720,7720,0
|
|
20231019,135300,350393420,7720,7720,7720,7720,0
|
|
20231019,135200,350393420,7720,7720,7720,7720,0
|
|
20231019,135100,350393420,7720,7720,7720,7720,0
|
|
20231019,135000,350393420,7720,7720,7720,7720,0
|
|
20231019,134900,350393420,7720,7720,7720,7720,0
|
|
20231019,134800,350393420,7720,7730,7730,7720,501
|
|
20231019,134700,346524970,7730,7730,7730,7730,27
|
|
20231019,134600,346316260,7730,7730,7730,7730,0
|
|
20231019,134500,346316260,7730,7730,7730,7730,0
|
|
20231019,134400,346316260,7730,7730,7730,7730,1
|
|
20231019,134300,346308530,7730,7730,7730,7730,0
|
|
20231019,134200,346308530,7730,7730,7730,7730,1
|
|
20231019,134100,346300800,7740,7740,7740,7740,1
|
|
20231019,134000,346293060,7710,7710,7710,7710,220
|
|
20231019,133900,344596860,7710,7710,7710,7710,0
|
|
20231019,133800,344596860,7710,7710,7710,7710,30
|
|
20231019,133700,344365560,7710,7710,7710,7710,10
|
|
20231019,133600,344288460,7710,7710,7710,7710,0
|
|
20231019,133500,344288460,7710,7710,7710,7710,134
|
|
20231019,133400,343255320,7730,7730,7730,7730,0
|
|
20231019,133300,343255320,7730,7730,7730,7730,0
|
|
20231019,133200,343255320,7730,7730,7730,7730,69
|
|
20231019,133100,342721950,7730,7730,7730,7730,0
|
|
20231019,133000,342721950,7730,7730,7730,7730,0
|
|
20231019,132900,342721950,7730,7730,7730,7730,0
|
|
20231019,132800,342721950,7730,7730,7730,7730,0
|
|
20231019,132700,342721950,7730,7730,7730,7730,0
|
|
20231019,132600,342721950,7730,7730,7730,7730,7
|
|
20231019,132500,342667840,7710,7710,7710,7710,0
|
|
20231019,132400,342667840,7710,7710,7710,7710,0
|
|
20231019,132300,342667840,7710,7720,7720,7710,313
|
|
20231019,132200,340251930,7730,7730,7730,7730,0
|
|
20231019,132100,340251930,7730,7730,7730,7730,0
|
|
20231019,132000,340251930,7730,7730,7730,7730,30
|
|
20231019,131900,340020030,7730,7730,7730,7730,0
|
|
20231019,131800,340020030,7730,7730,7730,7730,23
|
|
20231019,131700,339842240,7720,7730,7730,7720,13
|
|
20231019,131600,339741790,7730,7730,7730,7720,192
|
|
20231019,131500,338259230,7730,7730,7730,7730,0
|
|
20231019,131400,338259230,7730,7720,7730,7720,174
|
|
20231019,131300,336915570,7720,7730,7730,7720,74
|
|
20231019,131200,336344230,7730,7730,7730,7730,1
|
|
20231019,131100,336336500,7720,7720,7720,7720,0
|
|
20231019,131000,336336500,7720,7720,7720,7720,0
|
|
20231019,130900,336336500,7720,7720,7720,7720,0
|
|
20231019,130800,336336500,7720,7720,7720,7720,0
|
|
20231019,130700,336336500,7720,7720,7720,7720,0
|
|
20231019,130600,336336500,7720,7720,7720,7720,0
|
|
20231019,130500,336336500,7720,7720,7720,7720,0
|
|
20231019,130400,336336500,7720,7720,7720,7720,1
|
|
20231019,130300,336328780,7720,7720,7720,7720,0
|
|
20231019,130200,336328780,7720,7720,7720,7720,0
|
|
20231019,130100,336328780,7720,7730,7730,7720,451
|
|
20231019,130000,332842560,7730,7730,7730,7730,0
|
|
20231019,125900,332842560,7730,7730,7730,7730,0
|
|
20231019,125800,332842560,7730,7730,7730,7730,10
|
|
20231019,125700,332765260,7720,7720,7720,7720,0
|
|
20231019,125600,332765260,7720,7720,7720,7720,0
|
|
20231019,125500,332765260,7720,7720,7720,7720,0
|
|
20231019,125400,332765260,7720,7720,7720,7720,210
|
|
20231019,125300,331144060,7710,7710,7710,7710,12
|
|
20231019,125200,331051540,7720,7720,7720,7720,5
|
|
20231019,125100,331012940,7720,7720,7720,7720,0
|
|
20231019,125000,331012940,7720,7720,7720,7720,1
|
|
20231019,124900,331005220,7710,7710,7710,7710,0
|
|
20231019,124800,331005220,7710,7710,7710,7710,90
|
|
20231019,124700,330311320,7710,7710,7710,7710,1441
|
|
20231019,124600,319201210,7690,7690,7690,7690,0
|
|
20231019,124500,319201210,7690,7690,7690,7690,0
|
|
20231019,124400,319201210,7690,7690,7690,7690,4
|
|
20231019,124300,319170450,7700,7690,7700,7690,16
|
|
20231019,124200,319047400,7690,7690,7690,7690,24
|
|
20231019,124100,318862840,7690,7700,7700,7690,209
|
|
20231019,124000,317255570,7700,7700,7700,7700,0
|
|
20231019,123900,317255570,7700,7700,7700,7700,4
|
|
20231019,123800,317224770,7700,7710,7710,7700,14
|
|
20231019,123700,317116870,7710,7700,7710,7700,141
|
|
20231019,123600,316031160,7710,7720,7720,7710,513
|
|
20231019,123500,312075900,7710,7710,7710,7710,0
|
|
20231019,123400,312075900,7710,7710,7710,7710,26
|
|
20231019,123300,311875440,7710,7710,7710,7710,0
|
|
20231019,123200,311875440,7710,7710,7710,7710,2
|
|
20231019,123100,311860020,7710,7710,7710,7710,4
|
|
20231019,123000,311829180,7710,7710,7710,7710,1
|
|
20231019,122900,311821470,7710,7710,7710,7710,0
|
|
20231019,122800,311821470,7710,7700,7710,7700,153
|
|
20231019,122700,310643360,7700,7700,7700,7700,5
|
|
20231019,122600,310604860,7680,7670,7680,7670,381
|
|
20231019,122500,307679150,7680,7670,7680,7670,326
|
|
20231019,122400,305178470,7680,7710,7730,7670,3095
|
|
20231019,122300,281345040,7710,7720,7720,7710,363
|
|
20231019,122200,278545970,7720,7720,7720,7720,202
|
|
20231019,122100,276986530,7720,7720,7720,7720,800
|
|
20231019,122000,270810530,7750,7730,7750,7720,43
|
|
20231019,121900,270478510,7720,7730,7730,7720,55
|
|
20231019,121800,270053870,7720,7720,7720,7720,0
|
|
20231019,121700,270053870,7720,7720,7720,7720,0
|
|
20231019,121600,270053870,7720,7720,7720,7720,1
|
|
20231019,121500,270046150,7720,7730,7730,7720,570
|
|
20231019,121400,265640510,7740,7740,7740,7740,10
|
|
20231019,121300,265563110,7740,7740,7740,7740,0
|
|
20231019,121200,265563110,7740,7740,7740,7740,71
|
|
20231019,121100,265013570,7740,7740,7740,7740,52
|
|
20231019,121000,264611090,7740,7740,7740,7740,0
|
|
20231019,120900,264611090,7740,7740,7740,7740,150
|
|
20231019,120800,263450090,7730,7730,7730,7730,130
|
|
20231019,120700,262445190,7740,7730,7740,7720,60
|
|
20231019,120600,261981720,7730,7730,7730,7730,0
|
|
20231019,120500,261981720,7730,7740,7740,7730,169
|
|
20231019,120400,260675310,7740,7730,7740,7730,2
|
|
20231019,120300,260659840,7730,7730,7730,7730,397
|
|
20231019,120200,257591030,7740,7740,7740,7740,641
|
|
20231019,120100,252629690,7760,7750,7760,7750,102
|
|
20231019,120000,251838190,7750,7750,7750,7750,0
|
|
20231019,115900,251838190,7750,7770,7770,7740,936
|
|
20231019,115800,244585350,7770,7770,7770,7770,0
|
|
20231019,115700,244585350,7770,7780,7780,7750,217
|
|
20231019,115600,242903180,7780,7780,7780,7780,16
|
|
20231019,115500,242778700,7780,7770,7780,7770,3
|
|
20231019,115400,242755370,7760,7750,7760,7750,600
|
|
20231019,115300,238104370,7760,7760,7760,7760,0
|
|
20231019,115200,238104370,7760,7760,7760,7760,50
|
|
20231019,115100,237716370,7760,7750,7760,7750,3
|
|
20231019,115000,237693100,7760,7760,7760,7760,100
|
|
20231019,114900,236917100,7750,7750,7750,7750,6
|
|
20231019,114800,236870600,7750,7760,7760,7750,383
|
|
20231019,114700,233898760,7760,7760,7760,7760,4
|
|
20231019,114600,233867720,7770,7800,7800,7760,2118
|
|
20231019,114500,217412450,7780,7780,7790,7780,1039
|
|
20231019,114400,209328720,7780,7780,7780,7780,0
|
|
20231019,114300,209328720,7780,7780,7780,7780,24
|
|
20231019,114200,209142000,7790,7790,7790,7790,20
|
|
20231019,114100,208986200,7790,7790,7790,7790,0
|
|
20231019,114000,208986200,7790,7810,7810,7790,11
|
|
20231019,113900,208900490,7810,7810,7810,7810,0
|
|
20231019,113800,208900490,7810,7810,7810,7810,0
|
|
20231019,113700,208900490,7810,7810,7810,7810,350
|
|
20231019,113600,206166990,7790,7790,7790,7790,0
|
|
20231019,113500,206166990,7790,7790,7790,7790,70
|
|
20231019,113400,205621690,7790,7780,7790,7780,2
|
|
20231019,113300,205606120,7790,7800,7800,7790,1676
|
|
20231019,113200,192549070,7810,7810,7810,7810,0
|
|
20231019,113100,192549070,7810,7810,7810,7810,0
|
|
20231019,113000,192549070,7810,7810,7810,7810,0
|
|
20231019,112900,192549070,7810,7810,7810,7810,0
|
|
20231019,112800,192549070,7810,7810,7810,7810,0
|
|
20231019,112700,192549070,7810,7810,7810,7810,48
|
|
20231019,112600,192174190,7810,7810,7810,7810,1
|
|
20231019,112500,192166380,7810,7810,7810,7810,3
|
|
20231019,112400,192142950,7800,7810,7810,7800,38
|
|
20231019,112300,191846490,7790,7790,7790,7790,1
|
|
20231019,112200,191838700,7800,7800,7800,7800,2322
|
|
20231019,112100,173727100,7810,7810,7810,7810,300
|
|
20231019,112000,171384100,7800,7800,7800,7800,43
|
|
20231019,111900,171048700,7810,7810,7810,7810,102
|
|
20231019,111800,170252080,7810,7810,7810,7810,0
|
|
20231019,111700,170252080,7810,7810,7810,7810,0
|
|
20231019,111600,170252080,7810,7810,7810,7810,0
|
|
20231019,111500,170252080,7810,7810,7810,7810,0
|
|
20231019,111400,170252080,7810,7810,7810,7810,0
|
|
20231019,111300,170252080,7810,7810,7810,7810,50
|
|
20231019,111200,169861580,7810,7810,7810,7810,33
|
|
20231019,111100,169603850,7800,7800,7800,7800,0
|
|
20231019,111000,169603850,7800,7800,7800,7800,0
|
|
20231019,110900,169603850,7800,7800,7800,7800,0
|
|
20231019,110800,169603850,7800,7800,7800,7800,0
|
|
20231019,110700,169603850,7800,7810,7810,7800,2
|
|
20231019,110600,169588240,7800,7800,7800,7800,1
|
|
20231019,110500,169580440,7800,7820,7820,7800,1411
|
|
20231019,110400,158555190,7820,7830,7830,7820,1101
|
|
20231019,110300,149945360,7830,7830,7830,7830,2
|
|
20231019,110200,149929700,7830,7830,7830,7830,419
|
|
20231019,110100,146648930,7840,7850,7850,7840,243
|
|
20231019,110000,144743580,7860,7860,7860,7860,0
|
|
20231019,105900,144743580,7860,7860,7860,7860,0
|
|
20231019,105800,144743580,7860,7860,7860,7860,0
|
|
20231019,105700,144743580,7860,7860,7860,7860,0
|
|
20231019,105600,144743580,7860,7840,7870,7840,300
|
|
20231019,105500,142382980,7840,7850,7850,7840,14
|
|
20231019,105400,142273180,7840,7840,7840,7840,0
|
|
20231019,105300,142273180,7840,7840,7840,7840,0
|
|
20231019,105200,142273180,7840,7840,7840,7840,0
|
|
20231019,105100,142273180,7840,7840,7840,7840,0
|
|
20231019,105000,142273180,7840,7840,7840,7840,0
|
|
20231019,104900,142273180,7840,7840,7840,7840,32
|
|
20231019,104800,142022300,7830,7830,7830,7830,85
|
|
20231019,104700,141356750,7840,7840,7840,7840,1
|
|
20231019,104600,141348910,7830,7830,7830,7830,0
|
|
20231019,104500,141348910,7830,7830,7830,7830,1
|
|
20231019,104400,141341080,7880,7850,7880,7850,702
|
|
20231019,104300,135809380,7830,7850,7860,7830,339
|
|
20231019,104200,133154240,7880,7880,7880,7880,0
|
|
20231019,104100,133154240,7880,7880,7880,7880,1
|
|
20231019,104000,133146360,7860,7860,7860,7840,1017
|
|
20231019,103900,125172630,7880,7880,7880,7880,0
|
|
20231019,103800,125172630,7880,7880,7880,7850,55
|
|
20231019,103700,124740430,7850,7850,7850,7850,68
|
|
20231019,103600,124206630,7850,7850,7850,7850,0
|
|
20231019,103500,124206630,7850,7850,7850,7850,0
|
|
20231019,103400,124206630,7850,7850,7850,7850,0
|
|
20231019,103300,124206630,7850,7860,7860,7850,42
|
|
20231019,103200,123876800,7840,7840,7840,7840,0
|
|
20231019,103100,123876800,7840,7840,7840,7840,0
|
|
20231019,103000,123876800,7840,7840,7840,7840,1
|
|
20231019,102900,123868960,7850,7850,7850,7850,10
|
|
20231019,102800,123790460,7850,7850,7850,7850,0
|
|
20231019,102700,123790460,7850,7850,7850,7850,10
|
|
20231019,102600,123711960,7850,7880,7880,7850,204
|
|
20231019,102500,122104560,7880,7860,7880,7860,200
|
|
20231019,102400,120528580,7840,7840,7840,7840,1
|
|
20231019,102300,120520740,7840,7840,7840,7840,10
|
|
20231019,102200,120442340,7840,7840,7840,7840,244
|
|
20231019,102100,118529380,7840,7840,7840,7840,0
|
|
20231019,102000,118529380,7840,7840,7840,7840,0
|
|
20231019,101900,118529380,7840,7840,7840,7840,89
|
|
20231019,101800,117831620,7840,7840,7840,7840,0
|
|
20231019,101700,117831620,7840,7850,7850,7840,600
|
|
20231019,101600,113122720,7850,7850,7850,7850,44
|
|
20231019,101500,112777320,7870,7870,7870,7870,0
|
|
20231019,101400,112777320,7870,7870,7870,7870,1
|
|
20231019,101300,112769450,7850,7850,7850,7850,0
|
|
20231019,101200,112769450,7850,7850,7850,7850,65
|
|
20231019,101100,112259200,7850,7850,7850,7850,1
|
|
20231019,101000,112251350,7840,7840,7840,7840,0
|
|
20231019,100900,112251350,7840,7840,7840,7840,100
|
|
20231019,100800,111467350,7850,7830,7850,7830,106
|
|
20231019,100700,110635370,7830,7830,7840,7830,991
|
|
20231019,100600,102875830,7830,7830,7830,7830,170
|
|
20231019,100500,101544730,7850,7850,7850,7850,0
|
|
20231019,100400,101544730,7850,7850,7850,7850,1005
|
|
20231019,100300,93655480,7870,7870,7870,7870,0
|
|
20231019,100200,93655480,7870,7870,7870,7870,106
|
|
20231019,100100,92821260,7880,7880,7880,7880,18
|
|
20231019,100000,92679420,7870,7870,7870,7870,281
|
|
20231019,095900,90467950,7860,7860,7860,7860,13
|
|
20231019,095800,90365770,7880,7880,7880,7880,0
|
|
20231019,095700,90365770,7880,7880,7880,7880,0
|
|
20231019,095600,90365770,7880,7880,7880,7880,0
|
|
20231019,095500,90365770,7880,7860,7880,7860,3
|
|
20231019,095400,90342170,7860,7850,7860,7840,1051
|
|
20231019,095300,82102140,7870,7870,7870,7870,0
|
|
20231019,095200,82102140,7870,7860,7870,7860,2
|
|
20231019,095100,82086410,7860,7860,7860,7860,0
|
|
20231019,095000,82086410,7860,7860,7860,7860,1
|
|
20231019,094900,82078550,7840,7840,7840,7840,44
|
|
20231019,094800,81733590,7840,7850,7850,7840,45
|
|
20231019,094700,81380590,7860,7860,7860,7860,344
|
|
20231019,094600,78676750,7870,7870,7870,7870,20
|
|
20231019,094500,78519350,7900,7900,7900,7900,0
|
|
20231019,094400,78519350,7900,7870,7900,7870,23
|
|
20231019,094300,78338100,7870,7870,7870,7870,17
|
|
20231019,094200,78204310,7870,7860,7870,7860,3
|
|
20231019,094100,78180710,7860,7860,7860,7860,342
|
|
20231019,094000,75492590,7860,7860,7860,7860,101
|
|
20231019,093900,74698730,7860,7860,7860,7860,10
|
|
20231019,093800,74620130,7860,7850,7860,7850,168
|
|
20231019,093700,73301310,7840,7850,7850,7840,405
|
|
20231019,093600,70126060,7850,7850,7850,7850,3
|
|
20231019,093500,70102510,7850,7840,7850,7840,10
|
|
20231019,093400,70024030,7860,7840,7860,7840,20
|
|
20231019,093300,69867170,7850,7850,7850,7850,12
|
|
20231019,093200,69772970,7860,7860,7860,7860,1
|
|
20231019,093100,69765110,7860,7860,7860,7860,0
|
|
20231019,093000,69765110,7860,7840,7860,7840,21
|
|
20231019,092900,69600450,7830,7830,7830,7830,40
|
|
20231019,092800,69287250,7830,7830,7830,7830,0
|
|
20231019,092700,69287250,7830,7830,7830,7830,10
|
|
20231019,092600,69208950,7820,7820,7820,7820,0
|
|
20231019,092500,69208950,7820,7820,7820,7820,0
|
|
20231019,092400,69208950,7820,7830,7830,7820,258
|
|
20231019,092300,67190880,7830,7830,7830,7830,11
|
|
20231019,092200,67104750,7820,7870,7870,7820,230
|
|
20231019,092100,65300520,7870,7870,7870,7870,0
|
|
20231019,092000,65300520,7870,7870,7870,7870,0
|
|
20231019,091900,65300520,7870,7870,7870,7870,0
|
|
20231019,091800,65300520,7870,7850,7870,7850,132
|
|
20231019,091700,64264300,7850,7850,7850,7850,10
|
|
20231019,091600,64185800,7830,7840,7840,7830,66
|
|
20231019,091500,63668690,7840,7840,7840,7840,9
|
|
20231019,091400,63598130,7830,7870,7870,7830,34
|
|
20231019,091300,63330810,7820,7830,7830,7820,6
|
|
20231019,091200,63283840,7790,7800,7800,7790,50
|
|
20231019,091100,62894320,7790,7820,7820,7780,403
|
|
20231019,091000,59753770,7800,7780,7850,7770,463
|
|
20231019,090900,56141940,7780,7780,7780,7780,571
|
|
20231019,090800,51699560,7820,7850,7850,7780,1277
|
|
20231019,090700,41727640,7850,7850,7850,7850,9
|
|
20231019,090600,41656990,7830,7910,7930,7830,2171
|
|
20231019,090500,24565030,7910,7910,7910,7910,88
|
|
20231019,090400,23868950,7900,7970,7970,7900,1941
|
|
20231019,090300,8507210,7970,7970,7970,7970,10
|
|
20231019,090200,8427510,7970,7960,7970,7960,2
|
|
20231019,090100,8411580,7950,7990,7990,7950,391
|
|
20231019,090000,5301610,7990,8000,8000,7970,664
|