622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191900,958260280,9520,9520,9520,9520,579
|
|
20231019,191800,958260280,9520,9520,9520,9520,0
|
|
20231019,191700,958260280,9520,9520,9520,9520,0
|
|
20231019,191600,958260280,9520,9520,9520,9520,0
|
|
20231019,191500,958260280,9520,9520,9520,9520,0
|
|
20231019,191400,958260280,9520,9520,9520,9520,0
|
|
20231019,191300,958260280,9520,9520,9520,9520,0
|
|
20231019,191200,958260280,9520,9520,9520,9520,0
|
|
20231019,191100,958260280,9520,9520,9520,9520,0
|
|
20231019,191000,958260280,9520,9520,9520,9520,0
|
|
20231019,190900,958260280,9520,9520,9520,9520,0
|
|
20231019,190800,958260280,9520,9520,9520,9520,0
|
|
20231019,190700,958260280,9520,9520,9520,9520,0
|
|
20231019,190600,958260280,9520,9520,9520,9520,0
|
|
20231019,190500,958260280,9520,9520,9520,9520,0
|
|
20231019,190400,958260280,9520,9520,9520,9520,0
|
|
20231019,190300,958260280,9520,9520,9520,9520,0
|
|
20231019,190200,958260280,9520,9520,9520,9520,0
|
|
20231019,190100,958260280,9520,9520,9520,9520,0
|
|
20231019,190000,958260280,9520,9520,9520,9520,0
|
|
20231019,185900,958260280,9520,9520,9520,9520,0
|
|
20231019,185800,958260280,9520,9520,9520,9520,0
|
|
20231019,185700,958260280,9520,9520,9520,9520,0
|
|
20231019,185600,958260280,9520,9520,9520,9520,0
|
|
20231019,185500,958260280,9520,9520,9520,9520,0
|
|
20231019,185400,958260280,9520,9520,9520,9520,0
|
|
20231019,185300,958260280,9520,9520,9520,9520,0
|
|
20231019,185200,958260280,9520,9520,9520,9520,0
|
|
20231019,185100,958260280,9520,9520,9520,9520,0
|
|
20231019,185000,958260280,9520,9520,9520,9520,0
|
|
20231019,184900,958260280,9520,9520,9520,9520,579
|
|
20231019,184800,958260280,9520,9520,9520,9520,0
|
|
20231019,184700,958260280,9520,9520,9520,9520,0
|
|
20231019,184600,958260280,9520,9520,9520,9520,0
|
|
20231019,184500,958260280,9520,9520,9520,9520,0
|
|
20231019,184400,958260280,9520,9520,9520,9520,0
|
|
20231019,184300,958260280,9520,9520,9520,9520,0
|
|
20231019,184200,958260280,9520,9520,9520,9520,0
|
|
20231019,184100,958260280,9520,9520,9520,9520,0
|
|
20231019,184000,958260280,9520,9520,9520,9520,0
|
|
20231019,183900,958260280,9520,9520,9520,9520,0
|
|
20231019,183800,958260280,9520,9520,9520,9520,0
|
|
20231019,183700,958260280,9520,9520,9520,9520,0
|
|
20231019,183600,958260280,9520,9520,9520,9520,0
|
|
20231019,183500,958260280,9520,9520,9520,9520,0
|
|
20231019,183400,958260280,9520,9520,9520,9520,0
|
|
20231019,183300,958260280,9520,9520,9520,9520,0
|
|
20231019,183200,958260280,9520,9520,9520,9520,0
|
|
20231019,183100,958260280,9520,9520,9520,9520,0
|
|
20231019,183000,958260280,9520,9520,9520,9520,0
|
|
20231019,182900,958260280,9520,9520,9520,9520,0
|
|
20231019,182800,958260280,9520,9520,9520,9520,0
|
|
20231019,182700,958260280,9520,9520,9520,9520,0
|
|
20231019,182600,958260280,9520,9520,9520,9520,0
|
|
20231019,182500,958260280,9520,9520,9520,9520,0
|
|
20231019,182400,958260280,9520,9520,9520,9520,0
|
|
20231019,182300,958260280,9520,9520,9520,9520,0
|
|
20231019,182200,958260280,9520,9520,9520,9520,0
|
|
20231019,182100,958260280,9520,9520,9520,9520,0
|
|
20231019,182000,958260280,9520,9520,9520,9520,0
|
|
20231019,181900,958260280,9520,9520,9520,9520,579
|
|
20231019,181800,958260280,9520,9520,9520,9520,0
|
|
20231019,181700,958260280,9520,9520,9520,9520,0
|
|
20231019,181600,958260280,9520,9520,9520,9520,0
|
|
20231019,181500,958260280,9520,9520,9520,9520,0
|
|
20231019,181400,958260280,9520,9520,9520,9520,0
|
|
20231019,181300,958260280,9520,9520,9520,9520,0
|
|
20231019,181200,958260280,9520,9520,9520,9520,0
|
|
20231019,181100,958260280,9520,9520,9520,9520,0
|
|
20231019,181000,958260280,9520,9520,9520,9520,0
|
|
20231019,180900,958260280,9520,9520,9520,9520,0
|
|
20231019,180800,958260280,9520,9520,9520,9520,0
|
|
20231019,180700,958260280,9520,9520,9520,9520,0
|
|
20231019,180600,958260280,9520,9520,9520,9520,0
|
|
20231019,180500,958260280,9520,9520,9520,9520,0
|
|
20231019,180400,958260280,9520,9520,9520,9520,0
|
|
20231019,180300,958260280,9520,9520,9520,9520,0
|
|
20231019,180200,958260280,9520,9520,9520,9520,0
|
|
20231019,180100,958260280,9520,9520,9520,9520,0
|
|
20231019,180000,958260280,9520,9520,9520,9520,0
|
|
20231019,175900,958260280,9520,9520,9520,9520,0
|
|
20231019,175800,958260280,9520,9520,9520,9520,0
|
|
20231019,175700,958260280,9520,9520,9520,9520,0
|
|
20231019,175600,958260280,9520,9520,9520,9520,0
|
|
20231019,175500,958260280,9520,9520,9520,9520,0
|
|
20231019,175400,958260280,9520,9520,9520,9520,0
|
|
20231019,175300,958260280,9520,9520,9520,9520,0
|
|
20231019,175200,958260280,9520,9520,9520,9520,0
|
|
20231019,175100,958260280,9520,9520,9520,9520,0
|
|
20231019,175000,958260280,9520,9520,9520,9520,0
|
|
20231019,174900,958260280,9520,9520,9520,9520,579
|
|
20231019,174800,958260280,9520,9520,9520,9520,0
|
|
20231019,174700,958260280,9520,9520,9520,9520,0
|
|
20231019,174600,958260280,9520,9520,9520,9520,0
|
|
20231019,174500,958260280,9520,9520,9520,9520,0
|
|
20231019,174400,958260280,9520,9520,9520,9520,0
|
|
20231019,174300,958260280,9520,9520,9520,9520,0
|
|
20231019,174200,958260280,9520,9520,9520,9520,0
|
|
20231019,174100,958260280,9520,9520,9520,9520,0
|
|
20231019,174000,958260280,9520,9520,9520,9520,0
|
|
20231019,173900,958260280,9520,9520,9520,9520,0
|
|
20231019,173800,958260280,9520,9520,9520,9520,0
|
|
20231019,173700,958260280,9520,9520,9520,9520,0
|
|
20231019,173600,958260280,9520,9520,9520,9520,0
|
|
20231019,173500,958260280,9520,9520,9520,9520,0
|
|
20231019,173400,958260280,9520,9520,9520,9520,0
|
|
20231019,173300,958260280,9520,9520,9520,9520,0
|
|
20231019,173200,958260280,9520,9520,9520,9520,0
|
|
20231019,173100,958260280,9520,9520,9520,9520,0
|
|
20231019,173000,958260280,9520,9520,9520,9520,0
|
|
20231019,172900,958260280,9520,9520,9520,9520,0
|
|
20231019,172800,958260280,9520,9520,9520,9520,0
|
|
20231019,172700,958260280,9520,9520,9520,9520,0
|
|
20231019,172600,958260280,9520,9520,9520,9520,0
|
|
20231019,172500,958260280,9520,9520,9520,9520,0
|
|
20231019,172400,958260280,9520,9520,9520,9520,0
|
|
20231019,172300,958260280,9520,9520,9520,9520,0
|
|
20231019,172200,958260280,9520,9520,9520,9520,0
|
|
20231019,172100,958260280,9520,9520,9520,9520,0
|
|
20231019,172000,958260280,9520,9520,9520,9520,0
|
|
20231019,171900,958260280,9520,9520,9520,9520,579
|
|
20231019,171800,958260280,9520,9520,9520,9520,0
|
|
20231019,171700,958260280,9520,9520,9520,9520,0
|
|
20231019,171600,958260280,9520,9520,9520,9520,0
|
|
20231019,171500,958260280,9520,9520,9520,9520,0
|
|
20231019,171400,958260280,9520,9520,9520,9520,0
|
|
20231019,171300,958260280,9520,9520,9520,9520,0
|
|
20231019,171200,958260280,9520,9520,9520,9520,0
|
|
20231019,171100,958260280,9520,9520,9520,9520,0
|
|
20231019,171000,958260280,9520,9520,9520,9520,0
|
|
20231019,170900,958260280,9520,9520,9520,9520,0
|
|
20231019,170800,958260280,9520,9520,9520,9520,0
|
|
20231019,170700,958260280,9520,9520,9520,9520,0
|
|
20231019,170600,958260280,9520,9520,9520,9520,0
|
|
20231019,170500,958260280,9520,9520,9520,9520,0
|
|
20231019,170400,958260280,9520,9520,9520,9520,0
|
|
20231019,170300,958260280,9520,9520,9520,9520,0
|
|
20231019,170200,958260280,9520,9520,9520,9520,0
|
|
20231019,170100,958260280,9520,9520,9520,9520,0
|
|
20231019,170000,958260280,9520,9520,9520,9520,0
|
|
20231019,165900,958260280,9520,9520,9520,9520,0
|
|
20231019,165800,958260280,9520,9520,9520,9520,0
|
|
20231019,165700,958260280,9520,9520,9520,9520,0
|
|
20231019,165600,958260280,9520,9520,9520,9520,0
|
|
20231019,165500,958260280,9520,9520,9520,9520,0
|
|
20231019,165400,958260280,9520,9520,9520,9520,0
|
|
20231019,165300,958260280,9520,9520,9520,9520,0
|
|
20231019,165200,958260280,9520,9520,9520,9520,0
|
|
20231019,165100,958260280,9520,9520,9520,9520,0
|
|
20231019,165000,958260280,9520,9520,9520,9520,0
|
|
20231019,164900,958260280,9520,9520,9520,9520,579
|
|
20231019,164800,958260280,9520,9520,9520,9520,0
|
|
20231019,164700,958260280,9520,9520,9520,9520,0
|
|
20231019,164600,958260280,9520,9520,9520,9520,0
|
|
20231019,164500,958260280,9520,9520,9520,9520,0
|
|
20231019,164400,958260280,9520,9520,9520,9520,0
|
|
20231019,164300,958260280,9520,9520,9520,9520,0
|
|
20231019,164200,958260280,9520,9520,9520,9520,0
|
|
20231019,164100,958260280,9520,9520,9520,9520,0
|
|
20231019,164000,958260280,9520,9520,9520,9520,0
|
|
20231019,163900,958260280,9520,9520,9520,9520,0
|
|
20231019,163800,958260280,9520,9520,9520,9520,0
|
|
20231019,163700,958260280,9520,9520,9520,9520,0
|
|
20231019,163600,958260280,9520,9520,9520,9520,0
|
|
20231019,163500,958260280,9520,9520,9520,9520,0
|
|
20231019,163400,958260280,9520,9520,9520,9520,0
|
|
20231019,163300,958260280,9520,9520,9520,9520,0
|
|
20231019,163200,958260280,9520,9520,9520,9520,0
|
|
20231019,163100,958260280,9520,9520,9520,9520,0
|
|
20231019,163000,958260280,9520,9520,9520,9520,0
|
|
20231019,162900,958260280,9520,9520,9520,9520,0
|
|
20231019,162800,958260280,9520,9520,9520,9520,0
|
|
20231019,162700,958260280,9520,9520,9520,9520,0
|
|
20231019,162600,958260280,9520,9520,9520,9520,0
|
|
20231019,162500,958260280,9520,9520,9520,9520,0
|
|
20231019,162400,958260280,9520,9520,9520,9520,0
|
|
20231019,162300,958260280,9520,9520,9520,9520,0
|
|
20231019,162200,958260280,9520,9520,9520,9520,0
|
|
20231019,162100,958260280,9520,9520,9520,9520,0
|
|
20231019,162000,958260280,9520,9520,9520,9520,0
|
|
20231019,161900,958260280,9520,9520,9520,9520,579
|
|
20231019,161800,958260280,9520,9520,9520,9520,0
|
|
20231019,161700,958260280,9520,9520,9520,9520,0
|
|
20231019,161600,958260280,9520,9520,9520,9520,0
|
|
20231019,161500,958260280,9520,9520,9520,9520,0
|
|
20231019,161400,958260280,9520,9520,9520,9520,0
|
|
20231019,161300,958260280,9520,9520,9520,9520,0
|
|
20231019,161200,958260280,9520,9520,9520,9520,0
|
|
20231019,161100,958260280,9520,9520,9520,9520,0
|
|
20231019,161000,958260280,9520,9520,9520,9520,0
|
|
20231019,160900,958260280,9520,9520,9520,9520,0
|
|
20231019,160800,958260280,9520,9520,9520,9520,0
|
|
20231019,160700,958260280,9520,9520,9520,9520,0
|
|
20231019,160600,958260280,9520,9520,9520,9520,0
|
|
20231019,160500,958260280,9520,9520,9520,9520,0
|
|
20231019,160400,958260280,9520,9520,9520,9520,0
|
|
20231019,160300,958260280,9520,9520,9520,9520,0
|
|
20231019,160200,958260280,9520,9520,9520,9520,0
|
|
20231019,160100,958260280,9520,9520,9520,9520,0
|
|
20231019,160000,958260280,9520,9520,9520,9520,0
|
|
20231019,155900,958260280,9520,9520,9520,9520,0
|
|
20231019,155800,958260280,9520,9520,9520,9520,0
|
|
20231019,155700,958260280,9520,9520,9520,9520,0
|
|
20231019,155600,958260280,9520,9520,9520,9520,0
|
|
20231019,155500,958260280,9520,9520,9520,9520,0
|
|
20231019,155400,958260280,9520,9520,9520,9520,0
|
|
20231019,155300,958260280,9520,9520,9520,9520,0
|
|
20231019,155200,958260280,9520,9520,9520,9520,0
|
|
20231019,155100,958260280,9520,9520,9520,9520,0
|
|
20231019,155000,958260280,9520,9520,9520,9520,0
|
|
20231019,154900,958260280,9520,9520,9520,9520,579
|
|
20231019,154800,958260280,9520,9520,9520,9520,0
|
|
20231019,154700,958260280,9520,9520,9520,9520,0
|
|
20231019,154600,958260280,9520,9520,9520,9520,0
|
|
20231019,154500,958260280,9520,9520,9520,9520,0
|
|
20231019,154400,958260280,9520,9520,9520,9520,0
|
|
20231019,154300,958260280,9520,9520,9520,9520,0
|
|
20231019,154200,958260280,9520,9520,9520,9520,0
|
|
20231019,154100,958260280,9520,9520,9520,9520,0
|
|
20231019,154000,958260280,9520,9520,9520,9520,0
|
|
20231019,153900,958260280,9520,9520,9520,9520,0
|
|
20231019,153800,958260280,9520,9520,9520,9520,0
|
|
20231019,153700,958260280,9520,9520,9520,9520,0
|
|
20231019,153600,958260280,9520,9520,9520,9520,0
|
|
20231019,153500,958260280,9520,9520,9520,9520,0
|
|
20231019,153400,958260280,9520,9520,9520,9520,0
|
|
20231019,153300,958260280,9520,9520,9520,9520,0
|
|
20231019,153200,958260280,9520,9520,9520,9520,0
|
|
20231019,153100,958260280,9520,9520,9520,9520,0
|
|
20231019,153000,958260280,9520,9520,9520,9520,579
|
|
20231019,152900,952748200,9540,9540,9540,9540,0
|
|
20231019,152800,952748200,9540,9540,9540,9540,0
|
|
20231019,152700,952748200,9540,9540,9540,9540,0
|
|
20231019,152600,952748200,9540,9540,9540,9540,0
|
|
20231019,152500,952748200,9540,9540,9540,9540,0
|
|
20231019,152400,952748200,9540,9540,9540,9540,0
|
|
20231019,152300,952748200,9540,9540,9540,9540,0
|
|
20231019,152200,952748200,9540,9540,9540,9540,0
|
|
20231019,152100,952748200,9540,9540,9540,9540,0
|
|
20231019,152000,952748200,9540,9540,9540,9540,0
|
|
20231019,151900,952748200,9540,9500,9540,9490,358
|
|
20231019,151800,949345400,9500,9500,9500,9500,6
|
|
20231019,151700,949288400,9500,9510,9510,9500,25
|
|
20231019,151600,949050840,9500,9500,9500,9500,0
|
|
20231019,151500,949050840,9500,9480,9500,9480,524
|
|
20231019,151400,944077460,9490,9490,9490,9490,12
|
|
20231019,151300,943963580,9480,9490,9490,9480,32
|
|
20231019,151200,943660200,9490,9490,9490,9480,114
|
|
20231019,151100,942578820,9480,9480,9480,9480,0
|
|
20231019,151000,942578820,9480,9480,9480,9480,0
|
|
20231019,150900,942578820,9480,9490,9490,9480,515
|
|
20231019,150800,937696520,9490,9490,9490,9490,0
|
|
20231019,150700,937696520,9490,9490,9490,9490,1
|
|
20231019,150600,937687030,9490,9490,9490,9490,0
|
|
20231019,150500,937687030,9490,9490,9490,9490,84
|
|
20231019,150400,936889870,9480,9480,9480,9480,0
|
|
20231019,150300,936889870,9480,9480,9480,9480,0
|
|
20231019,150200,936889870,9480,9480,9480,9480,225
|
|
20231019,150100,934756870,9480,9480,9480,9480,5
|
|
20231019,150000,934709470,9480,9490,9490,9480,95
|
|
20231019,145900,933808740,9480,9480,9480,9480,0
|
|
20231019,145800,933808740,9480,9480,9480,9480,355
|
|
20231019,145700,930443340,9490,9480,9490,9480,84
|
|
20231019,145600,929646220,9490,9490,9490,9490,4
|
|
20231019,145500,929608260,9480,9490,9490,9480,50
|
|
20231019,145400,929133770,9490,9500,9500,9490,402
|
|
20231019,145300,925317310,9510,9510,9510,9510,10
|
|
20231019,145200,925222210,9510,9510,9510,9510,2
|
|
20231019,145100,925203190,9510,9510,9510,9510,5
|
|
20231019,145000,925155640,9500,9500,9500,9500,100
|
|
20231019,144900,924205640,9510,9510,9510,9510,19
|
|
20231019,144800,924024950,9510,9510,9510,9510,0
|
|
20231019,144700,924024950,9510,9510,9510,9510,0
|
|
20231019,144600,924024950,9510,9510,9510,9510,0
|
|
20231019,144500,924024950,9510,9510,9510,9510,0
|
|
20231019,144400,924024950,9510,9510,9510,9510,0
|
|
20231019,144300,924024950,9510,9510,9510,9510,0
|
|
20231019,144200,924024950,9510,9510,9510,9510,254
|
|
20231019,144100,921609410,9490,9490,9490,9490,0
|
|
20231019,144000,921609410,9490,9490,9490,9490,0
|
|
20231019,143900,921609410,9490,9490,9490,9490,143
|
|
20231019,143800,920252340,9500,9500,9500,9500,0
|
|
20231019,143700,920252340,9500,9500,9500,9500,0
|
|
20231019,143600,920252340,9500,9500,9500,9500,0
|
|
20231019,143500,920252340,9500,9500,9500,9500,135
|
|
20231019,143400,918969840,9560,9560,9560,9560,0
|
|
20231019,143300,918969840,9560,9560,9560,9560,0
|
|
20231019,143200,918969840,9560,9560,9560,9560,3
|
|
20231019,143100,918941160,9580,9580,9580,9580,0
|
|
20231019,143000,918941160,9580,9580,9580,9580,37
|
|
20231019,142900,918586700,9580,9580,9580,9580,0
|
|
20231019,142800,918586700,9580,9580,9580,9580,0
|
|
20231019,142700,918586700,9580,9580,9580,9580,0
|
|
20231019,142600,918586700,9580,9580,9580,9580,0
|
|
20231019,142500,918586700,9580,9580,9580,9580,108
|
|
20231019,142400,917552060,9580,9580,9580,9580,5
|
|
20231019,142300,917504160,9580,9560,9580,9560,20
|
|
20231019,142200,917312780,9560,9520,9560,9520,451
|
|
20231019,142100,913007950,9520,9520,9520,9520,0
|
|
20231019,142000,913007950,9520,9520,9520,9520,2
|
|
20231019,141900,912988910,9520,9520,9520,9520,0
|
|
20231019,141800,912988910,9520,9520,9520,9520,1
|
|
20231019,141700,912979390,9500,9500,9500,9500,0
|
|
20231019,141600,912979390,9500,9500,9500,9500,0
|
|
20231019,141500,912979390,9500,9500,9500,9500,0
|
|
20231019,141400,912979390,9500,9500,9500,9500,0
|
|
20231019,141300,912979390,9500,9500,9500,9500,11
|
|
20231019,141200,912874890,9500,9500,9500,9500,0
|
|
20231019,141100,912874890,9500,9500,9500,9500,10
|
|
20231019,141000,912779890,9500,9500,9500,9500,1
|
|
20231019,140900,912770390,9470,9510,9520,9470,757
|
|
20231019,140800,905563940,9510,9500,9510,9500,78
|
|
20231019,140700,904822700,9460,9470,9470,9460,64
|
|
20231019,140600,904217250,9510,9510,9510,9510,0
|
|
20231019,140500,904217250,9510,9510,9510,9510,0
|
|
20231019,140400,904217250,9510,9510,9510,9510,0
|
|
20231019,140300,904217250,9510,9510,9510,9510,0
|
|
20231019,140200,904217250,9510,9510,9510,9510,0
|
|
20231019,140100,904217250,9510,9510,9510,9510,1
|
|
20231019,140000,904207740,9460,9460,9460,9460,0
|
|
20231019,135900,904207740,9460,9460,9460,9460,0
|
|
20231019,135800,904207740,9460,9450,9460,9450,32
|
|
20231019,135700,903905330,9450,9450,9450,9450,9
|
|
20231019,135600,903820280,9450,9460,9460,9440,337
|
|
20231019,135500,900638840,9440,9470,9470,9440,2626
|
|
20231019,135400,875798170,9520,9520,9520,9520,0
|
|
20231019,135300,875798170,9520,9520,9520,9520,0
|
|
20231019,135200,875798170,9520,9480,9520,9480,130
|
|
20231019,135100,874565560,9470,9470,9470,9470,408
|
|
20231019,135000,870701800,9490,9490,9490,9490,0
|
|
20231019,134900,870701800,9490,9490,9490,9490,50
|
|
20231019,134800,870227300,9490,9490,9490,9490,6
|
|
20231019,134700,870170360,9470,9470,9470,9470,0
|
|
20231019,134600,870170360,9470,9480,9480,9470,668
|
|
20231019,134500,863843520,9480,9480,9480,9480,79
|
|
20231019,134400,863094600,9480,9480,9480,9480,0
|
|
20231019,134300,863094600,9480,9480,9480,9480,1
|
|
20231019,134200,863085120,9490,9490,9490,9490,0
|
|
20231019,134100,863085120,9490,9490,9490,9490,2
|
|
20231019,134000,863066140,9490,9490,9490,9480,115
|
|
20231019,133900,861974930,9480,9480,9480,9480,0
|
|
20231019,133800,861974930,9480,9480,9480,9480,0
|
|
20231019,133700,861974930,9480,9480,9480,9480,0
|
|
20231019,133600,861974930,9480,9480,9480,9480,17
|
|
20231019,133500,861813770,9480,9480,9480,9480,0
|
|
20231019,133400,861813770,9480,9480,9480,9480,0
|
|
20231019,133300,861813770,9480,9470,9480,9470,71
|
|
20231019,133200,861140770,9470,9480,9480,9470,14
|
|
20231019,133100,861008150,9470,9470,9470,9470,17
|
|
20231019,133000,860847160,9480,9480,9480,9480,21
|
|
20231019,132900,860648080,9480,9480,9480,9480,10
|
|
20231019,132800,860553280,9480,9480,9480,9480,26
|
|
20231019,132700,860306800,9520,9520,9520,9520,0
|
|
20231019,132600,860306800,9520,9470,9520,9470,24
|
|
20231019,132500,860078520,9480,9470,9530,9470,18
|
|
20231019,132400,859907320,9530,9470,9530,9470,17
|
|
20231019,132300,859746270,9530,9470,9530,9470,15
|
|
20231019,132200,859604160,9470,9480,9480,9470,377
|
|
20231019,132100,856032750,9530,9480,9530,9470,28
|
|
20231019,132000,855766670,9480,9480,9480,9480,0
|
|
20231019,131900,855766670,9480,9480,9480,9470,1402
|
|
20231019,131800,842486260,9480,9540,9540,9480,344
|
|
20231019,131700,839224090,9490,9540,9540,9490,2
|
|
20231019,131600,839205060,9480,9480,9480,9480,0
|
|
20231019,131500,839205060,9480,9480,9480,9480,20
|
|
20231019,131400,839015460,9480,9500,9540,9480,404
|
|
20231019,131300,835173090,9500,9500,9500,9500,0
|
|
20231019,131200,835173090,9500,9500,9500,9500,0
|
|
20231019,131100,835173090,9500,9500,9500,9500,10
|
|
20231019,131000,835078090,9510,9510,9510,9510,1
|
|
20231019,130900,835068580,9500,9480,9500,9470,11
|
|
20231019,130800,834964220,9470,9480,9480,9470,121
|
|
20231019,130700,833817320,9480,9470,9480,9470,15
|
|
20231019,130600,833675240,9470,9470,9470,9470,12
|
|
20231019,130500,833561600,9470,9470,9470,9470,0
|
|
20231019,130400,833561600,9470,9470,9470,9470,6
|
|
20231019,130300,833504780,9470,9470,9470,9470,0
|
|
20231019,130200,833504780,9470,9470,9470,9470,5
|
|
20231019,130100,833457430,9470,9470,9470,9470,15
|
|
20231019,130000,833315380,9470,9470,9470,9470,57
|
|
20231019,125900,832775590,9470,9470,9470,9470,0
|
|
20231019,125800,832775590,9470,9470,9470,9460,18
|
|
20231019,125700,832605200,9460,9450,9460,9450,76
|
|
20231019,125600,831886740,9450,9450,9450,9440,18
|
|
20231019,125500,831716740,9450,9440,9450,9440,399
|
|
20231019,125400,827949850,9440,9450,9450,9440,15
|
|
20231019,125300,827808240,9450,9450,9450,9440,14
|
|
20231019,125200,827676010,9440,9440,9440,9440,0
|
|
20231019,125100,827676010,9440,9450,9450,9440,356
|
|
20231019,125000,824312740,9450,9480,9480,9450,102
|
|
20231019,124900,823347490,9480,9480,9480,9480,40
|
|
20231019,124800,822968290,9480,9480,9480,9480,0
|
|
20231019,124700,822968290,9480,9480,9480,9480,0
|
|
20231019,124600,822968290,9480,9480,9480,9480,0
|
|
20231019,124500,822968290,9480,9480,9480,9480,15
|
|
20231019,124400,822826090,9480,9480,9480,9480,4
|
|
20231019,124300,822788170,9480,9480,9480,9480,0
|
|
20231019,124200,822788170,9480,9480,9480,9480,4
|
|
20231019,124100,822750250,9480,9450,9480,9450,104
|
|
20231019,124000,821765420,9450,9450,9450,9450,6
|
|
20231019,123900,821708720,9440,9440,9440,9440,179
|
|
20231019,123800,820018960,9440,9450,9450,9440,8
|
|
20231019,123700,819943430,9450,9450,9450,9450,2
|
|
20231019,123600,819924530,9450,9450,9450,9450,3
|
|
20231019,123500,819896180,9450,9440,9450,9440,515
|
|
20231019,123400,815029570,9440,9450,9450,9440,118
|
|
20231019,123300,813914840,9450,9460,9460,9450,186
|
|
20231019,123200,812156860,9470,9450,9470,9450,151
|
|
20231019,123100,810728330,9450,9450,9460,9450,27
|
|
20231019,123000,810473140,9450,9450,9450,9450,10
|
|
20231019,122900,810378640,9460,9480,9480,9430,3204
|
|
20231019,122800,780111850,9480,9480,9480,9480,8
|
|
20231019,122700,780036010,9480,9480,9480,9480,7
|
|
20231019,122600,779969650,9480,9480,9480,9480,195
|
|
20231019,122500,778121050,9480,9480,9480,9480,14
|
|
20231019,122400,777988330,9480,9480,9480,9480,105
|
|
20231019,122300,776992930,9490,9490,9490,9490,10
|
|
20231019,122200,776898030,9490,9490,9490,9490,37
|
|
20231019,122100,776546900,9490,9480,9490,9480,214
|
|
20231019,122000,774516060,9480,9490,9490,9480,1095
|
|
20231019,121900,764128150,9480,9490,9490,9480,20
|
|
20231019,121800,763938450,9490,9480,9490,9480,2517
|
|
20231019,121700,740056080,9480,9480,9480,9480,0
|
|
20231019,121600,740056080,9480,9470,9480,9470,619
|
|
20231019,121500,734193950,9480,9500,9500,9480,1294
|
|
20231019,121400,721916060,9490,9490,9490,9490,15
|
|
20231019,121300,721773710,9490,9520,9520,9490,1613
|
|
20231019,121200,706429270,9520,9510,9520,9510,30
|
|
20231019,121100,706143790,9510,9510,9510,9500,1500
|
|
20231019,121000,691883340,9510,9510,9510,9510,221
|
|
20231019,120900,689781630,9510,9510,9510,9510,3
|
|
20231019,120800,689753100,9510,9510,9510,9510,14
|
|
20231019,120700,689619960,9510,9510,9510,9510,7
|
|
20231019,120600,689553390,9510,9510,9510,9510,394
|
|
20231019,120500,685806450,9520,9520,9520,9510,126
|
|
20231019,120400,684608110,9530,9530,9530,9530,10
|
|
20231019,120300,684512810,9550,9540,9550,9540,15
|
|
20231019,120200,684369700,9540,9530,9540,9530,4
|
|
20231019,120100,684331550,9540,9540,9540,9540,28
|
|
20231019,120000,684064430,9540,9520,9540,9510,711
|
|
20231019,115900,677294890,9520,9520,9520,9520,0
|
|
20231019,115800,677294890,9520,9530,9540,9520,589
|
|
20231019,115700,671681790,9540,9540,9540,9540,231
|
|
20231019,115600,669478050,9540,9540,9540,9540,1
|
|
20231019,115500,669468510,9530,9530,9530,9530,1
|
|
20231019,115400,669458980,9540,9540,9540,9540,367
|
|
20231019,115300,665957800,9540,9540,9540,9540,20
|
|
20231019,115200,665767000,9540,9540,9540,9530,730
|
|
20231019,115100,658802850,9540,9540,9540,9540,59
|
|
20231019,115000,658239990,9540,9540,9540,9540,0
|
|
20231019,114900,658239990,9540,9540,9540,9540,0
|
|
20231019,114800,658239990,9540,9540,9540,9540,394
|
|
20231019,114700,654481230,9540,9540,9540,9540,1
|
|
20231019,114600,654471690,9530,9530,9540,9530,172
|
|
20231019,114500,652832520,9530,9530,9530,9530,2
|
|
20231019,114400,652813460,9540,9550,9550,9540,915
|
|
20231019,114300,644076260,9560,9560,9560,9560,297
|
|
20231019,114200,641236940,9550,9550,9550,9550,22
|
|
20231019,114100,641026840,9540,9540,9540,9540,0
|
|
20231019,114000,641026840,9540,9540,9540,9540,16
|
|
20231019,113900,640874200,9530,9530,9530,9530,0
|
|
20231019,113800,640874200,9530,9530,9530,9530,993
|
|
20231019,113700,631410910,9520,9520,9520,9520,0
|
|
20231019,113600,631410910,9520,9530,9530,9520,375
|
|
20231019,113500,627840700,9530,9540,9540,9530,3370
|
|
20231019,113400,595712100,9560,9560,9560,9560,500
|
|
20231019,113300,590932100,9560,9560,9560,9560,10
|
|
20231019,113200,590836500,9550,9530,9550,9530,3
|
|
20231019,113100,590807890,9560,9550,9560,9550,78
|
|
20231019,113000,590062240,9560,9570,9570,9530,1582
|
|
20231019,112900,574940370,9580,9590,9590,9580,1553
|
|
20231019,112800,560061330,9590,9630,9630,9590,3708
|
|
20231019,112700,524465920,9650,9650,9650,9650,0
|
|
20231019,112600,524465920,9650,9650,9650,9610,398
|
|
20231019,112500,520639710,9620,9630,9630,9620,15
|
|
20231019,112400,520495360,9630,9630,9630,9630,0
|
|
20231019,112300,520495360,9630,9630,9630,9630,0
|
|
20231019,112200,520495360,9630,9630,9630,9630,31
|
|
20231019,112100,520196830,9620,9620,9620,9620,10
|
|
20231019,112000,520100630,9640,9640,9640,9640,0
|
|
20231019,111900,520100630,9640,9640,9640,9640,118
|
|
20231019,111800,518963110,9630,9620,9630,9620,170
|
|
20231019,111700,517327430,9620,9620,9620,9620,12
|
|
20231019,111600,517211990,9620,9620,9620,9620,13
|
|
20231019,111500,517086930,9630,9640,9640,9630,369
|
|
20231019,111400,513533430,9640,9630,9640,9630,18
|
|
20231019,111300,513360080,9640,9650,9650,9640,321
|
|
20231019,111200,510262440,9660,9660,9660,9660,153
|
|
20231019,111100,508784460,9740,9740,9740,9740,0
|
|
20231019,111000,508784460,9740,9740,9740,9740,10
|
|
20231019,110900,508687060,9670,9660,9670,9660,21
|
|
20231019,110800,508484170,9660,9650,9660,9650,102
|
|
20231019,110700,507499210,9650,9650,9650,9650,0
|
|
20231019,110600,507499210,9650,9650,9650,9650,50
|
|
20231019,110500,507016710,9630,9640,9640,9630,30
|
|
20231019,110400,506727800,9650,9650,9650,9650,145
|
|
20231019,110300,505328550,9660,9660,9660,9660,0
|
|
20231019,110200,505328550,9660,9660,9660,9660,541
|
|
20231019,110100,500102490,9660,9670,9670,9660,192
|
|
20231019,110000,498246770,9800,9610,9800,9610,5586
|
|
20231019,105900,443862720,9640,9640,9640,9640,2
|
|
20231019,105800,443843440,9600,9610,9610,9600,33
|
|
20231019,105700,443526510,9610,9610,9620,9610,72
|
|
20231019,105600,442834580,9610,9610,9610,9610,6
|
|
20231019,105500,442776920,9600,9620,9620,9600,766
|
|
20231019,105400,435414570,9630,9630,9630,9630,156
|
|
20231019,105300,433912290,9640,9640,9640,9640,0
|
|
20231019,105200,433912290,9640,9640,9640,9640,0
|
|
20231019,105100,433912290,9640,9640,9640,9640,0
|
|
20231019,105000,433912290,9640,9630,9640,9630,43
|
|
20231019,104900,433497790,9620,9630,9630,9620,85
|
|
20231019,104800,432679260,9620,9620,9620,9620,54
|
|
20231019,104700,432159780,9620,9620,9620,9620,13
|
|
20231019,104600,432034720,9620,9620,9620,9620,0
|
|
20231019,104500,432034720,9620,9610,9620,9610,119
|
|
20231019,104400,430890530,9610,9600,9610,9600,2
|
|
20231019,104300,430871320,9600,9600,9600,9600,571
|
|
20231019,104200,425389720,9600,9610,9610,9600,608
|
|
20231019,104100,419552860,9610,9620,9620,9610,1804
|
|
20231019,104000,402206670,9630,9630,9630,9630,7
|
|
20231019,103900,402139260,9650,9640,9650,9630,376
|
|
20231019,103800,398517770,9640,9650,9650,9640,52
|
|
20231019,103700,398015980,9650,9640,9650,9640,1119
|
|
20231019,103600,387224010,9650,9650,9650,9650,112
|
|
20231019,103500,386143210,9650,9640,9650,9640,616
|
|
20231019,103400,380198950,9640,9650,9650,9640,13
|
|
20231019,103300,380073620,9650,9660,9660,9650,1739
|
|
20231019,103200,363285940,9670,9680,9680,9670,503
|
|
20231019,103100,358421870,9680,9680,9680,9680,1000
|
|
20231019,103000,348741870,9680,9680,9680,9680,500
|
|
20231019,102900,343901870,9690,9700,9700,9690,11
|
|
20231019,102800,343795270,9690,9670,9690,9670,80
|
|
20231019,102700,343020370,9670,9670,9670,9670,14
|
|
20231019,102600,342884990,9670,9670,9670,9670,15
|
|
20231019,102500,342739940,9670,9680,9680,9670,419
|
|
20231019,102400,338686800,9670,9680,9680,9670,35
|
|
20231019,102300,338348200,9700,9700,9700,9700,20
|
|
20231019,102200,338154200,9700,9680,9700,9680,30
|
|
20231019,102100,337863780,9690,9690,9690,9690,0
|
|
20231019,102000,337863780,9690,9690,9690,9690,0
|
|
20231019,101900,337863780,9690,9680,9690,9680,36
|
|
20231019,101800,337515030,9680,9680,9680,9680,24
|
|
20231019,101700,337282710,9670,9670,9670,9670,7
|
|
20231019,101600,337215020,9670,9660,9670,9660,67
|
|
20231019,101500,336567410,9670,9680,9680,9670,38
|
|
20231019,101400,336199940,9680,9680,9680,9670,927
|
|
20231019,101300,327228960,9680,9680,9680,9680,21
|
|
20231019,101200,327025680,9680,9680,9680,9680,0
|
|
20231019,101100,327025680,9680,9690,9690,9680,247
|
|
20231019,101000,324633720,9730,9680,9730,9680,50
|
|
20231019,100900,324148070,9670,9670,9670,9650,839
|
|
20231019,100800,316042740,9670,9650,9670,9650,71
|
|
20231019,100700,315356630,9650,9650,9650,9650,226
|
|
20231019,100600,313175730,9640,9650,9650,9640,561
|
|
20231019,100500,307765540,9680,9680,9680,9680,0
|
|
20231019,100400,307765540,9680,9650,9680,9650,38
|
|
20231019,100300,307397940,9650,9700,9700,9650,3109
|
|
20231019,100200,277349520,9690,9700,9700,9690,39
|
|
20231019,100100,276971320,9700,9700,9700,9700,60
|
|
20231019,100000,276389320,9690,9700,9700,9680,860
|
|
20231019,095900,268049640,9730,9700,9730,9700,13
|
|
20231019,095800,267923510,9700,9700,9700,9700,6
|
|
20231019,095700,267865310,9710,9710,9720,9700,24
|
|
20231019,095600,267632220,9700,9700,9700,9700,37
|
|
20231019,095500,267273320,9700,9680,9700,9680,94
|
|
20231019,095400,266363210,9670,9670,9670,9670,75
|
|
20231019,095300,265637960,9670,9650,9670,9650,126
|
|
20231019,095200,264420900,9640,9640,9640,9640,0
|
|
20231019,095100,264420900,9640,9640,9640,9640,0
|
|
20231019,095000,264420900,9640,9660,9660,9640,600
|
|
20231019,094900,258633110,9670,9660,9670,9660,94
|
|
20231019,094800,257724650,9660,9640,9660,9640,1498
|
|
20231019,094700,243268680,9650,9650,9650,9640,151
|
|
20231019,094600,241811860,9640,9650,9650,9640,657
|
|
20231019,094500,235472370,9650,9640,9650,9640,127
|
|
20231019,094400,234247790,9650,9650,9650,9640,362
|
|
20231019,094300,230754940,9650,9680,9680,9640,2045
|
|
20231019,094200,211019420,9670,9670,9670,9670,91
|
|
20231019,094100,210139450,9680,9690,9690,9680,25
|
|
20231019,094000,209897300,9670,9680,9680,9670,156
|
|
20231019,093900,208388740,9690,9670,9690,9670,170
|
|
20231019,093800,206743060,9670,9680,9680,9670,1654
|
|
20231019,093700,190738500,9670,9680,9680,9670,724
|
|
20231019,093600,183731200,9680,9710,9710,9680,2806
|
|
20231019,093500,156547400,9710,9710,9720,9710,1705
|
|
20231019,093400,139991830,9710,9720,9720,9710,113
|
|
20231019,093300,138893600,9710,9720,9720,9710,561
|
|
20231019,093200,133443920,9720,9720,9730,9720,63
|
|
20231019,093100,132831550,9730,9720,9730,9720,63
|
|
20231019,093000,132218820,9740,9750,9750,9710,2106
|
|
20231019,092900,111723680,9750,9740,9750,9740,41
|
|
20231019,092800,111324210,9740,9750,9750,9740,83
|
|
20231019,092700,110515020,9770,9760,9770,9750,128
|
|
20231019,092600,109266200,9750,9740,9750,9740,115
|
|
20231019,092500,108145300,9740,9760,9760,9740,54
|
|
20231019,092400,107619040,9740,9750,9750,9740,76
|
|
20231019,092300,106878760,9750,9780,9780,9740,1151
|
|
20231019,092200,95651080,9770,9800,9810,9770,1286
|
|
20231019,092100,83072900,9810,9800,9810,9800,75
|
|
20231019,092000,82337800,9800,9800,9800,9800,38
|
|
20231019,091900,81965400,9800,9800,9810,9800,38
|
|
20231019,091800,81592980,9800,9810,9810,9800,1290
|
|
20231019,091700,68950670,9810,9810,9810,9810,299
|
|
20231019,091600,66017480,9810,9820,9820,9810,965
|
|
20231019,091500,56549590,9820,9870,9870,9820,23
|
|
20231019,091400,56323680,9820,9820,9820,9810,88
|
|
20231019,091300,55460370,9820,9850,9850,9820,1795
|
|
20231019,091200,37818950,9850,9850,9850,9850,424
|
|
20231019,091100,33642550,9900,9890,9900,9890,20
|
|
20231019,091000,33444740,9910,9910,9910,9910,1
|
|
20231019,090900,33434830,9910,9910,9910,9910,5
|
|
20231019,090800,33385280,9830,9840,9840,9830,52
|
|
20231019,090700,32874110,9830,9830,9830,9830,430
|
|
20231019,090600,28647210,9830,9820,9830,9820,3
|
|
20231019,090500,28617730,9910,9840,9910,9830,139
|
|
20231019,090400,27250370,9840,9850,9850,9840,65
|
|
20231019,090300,26610240,9840,9880,9880,9840,331
|
|
20231019,090200,23346930,9860,9860,9860,9860,0
|
|
20231019,090100,23346930,9860,9900,9900,9860,576
|
|
20231019,090000,17645510,9910,9970,9970,9910,1770
|