577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183400,983610930,12130,12130,12130,12130,3069
|
|
20231019,183300,983610930,12130,12130,12130,12130,0
|
|
20231019,183200,983610930,12130,12130,12130,12130,0
|
|
20231019,183100,983610930,12130,12130,12130,12130,0
|
|
20231019,183000,983610930,12130,12130,12130,12130,0
|
|
20231019,182900,983610930,12130,12130,12130,12130,0
|
|
20231019,182800,983610930,12130,12130,12130,12130,0
|
|
20231019,182700,983610930,12130,12130,12130,12130,0
|
|
20231019,182600,983610930,12130,12130,12130,12130,0
|
|
20231019,182500,983610930,12130,12130,12130,12130,0
|
|
20231019,182400,983610930,12130,12130,12130,12130,0
|
|
20231019,182300,983610930,12130,12130,12130,12130,0
|
|
20231019,182200,983610930,12130,12130,12130,12130,0
|
|
20231019,182100,983610930,12130,12130,12130,12130,0
|
|
20231019,182000,983610930,12130,12130,12130,12130,0
|
|
20231019,181900,983610930,12130,12130,12130,12130,0
|
|
20231019,181800,983610930,12130,12130,12130,12130,0
|
|
20231019,181700,983610930,12130,12130,12130,12130,0
|
|
20231019,181600,983610930,12130,12130,12130,12130,0
|
|
20231019,181500,983610930,12130,12130,12130,12130,0
|
|
20231019,181400,983610930,12130,12130,12130,12130,0
|
|
20231019,181300,983610930,12130,12130,12130,12130,0
|
|
20231019,181200,983610930,12130,12130,12130,12130,0
|
|
20231019,181100,983610930,12130,12130,12130,12130,0
|
|
20231019,181000,983610930,12130,12130,12130,12130,0
|
|
20231019,180900,983610930,12130,12130,12130,12130,0
|
|
20231019,180800,983610930,12130,12130,12130,12130,0
|
|
20231019,180700,983610930,12130,12130,12130,12130,0
|
|
20231019,180600,983610930,12130,12130,12130,12130,0
|
|
20231019,180500,983610930,12130,12130,12130,12130,0
|
|
20231019,180400,983610930,12130,12130,12130,12130,3069
|
|
20231019,180300,983610930,12130,12130,12130,12130,0
|
|
20231019,180200,983610930,12130,12130,12130,12130,0
|
|
20231019,180100,983610930,12130,12130,12130,12130,0
|
|
20231019,180000,983610930,12130,12130,12130,12130,0
|
|
20231019,175900,983610930,12130,12130,12130,12130,0
|
|
20231019,175800,983610930,12130,12130,12130,12130,0
|
|
20231019,175700,983610930,12130,12130,12130,12130,0
|
|
20231019,175600,983610930,12130,12130,12130,12130,0
|
|
20231019,175500,983610930,12130,12130,12130,12130,0
|
|
20231019,175400,983610930,12130,12130,12130,12130,0
|
|
20231019,175300,983610930,12130,12130,12130,12130,0
|
|
20231019,175200,983610930,12130,12130,12130,12130,0
|
|
20231019,175100,983610930,12130,12130,12130,12130,0
|
|
20231019,175000,983610930,12130,12130,12130,12130,0
|
|
20231019,174900,983610930,12130,12130,12130,12130,0
|
|
20231019,174800,983610930,12130,12130,12130,12130,0
|
|
20231019,174700,983610930,12130,12130,12130,12130,0
|
|
20231019,174600,983610930,12130,12130,12130,12130,0
|
|
20231019,174500,983610930,12130,12130,12130,12130,0
|
|
20231019,174400,983610930,12130,12130,12130,12130,0
|
|
20231019,174300,983610930,12130,12130,12130,12130,0
|
|
20231019,174200,983610930,12130,12130,12130,12130,0
|
|
20231019,174100,983610930,12130,12130,12130,12130,0
|
|
20231019,174000,983610930,12130,12130,12130,12130,0
|
|
20231019,173900,983610930,12130,12130,12130,12130,0
|
|
20231019,173800,983610930,12130,12130,12130,12130,0
|
|
20231019,173700,983610930,12130,12130,12130,12130,0
|
|
20231019,173600,983610930,12130,12130,12130,12130,0
|
|
20231019,173500,983610930,12130,12130,12130,12130,0
|
|
20231019,173400,983610930,12130,12130,12130,12130,3069
|
|
20231019,173300,983610930,12130,12130,12130,12130,0
|
|
20231019,173200,983610930,12130,12130,12130,12130,0
|
|
20231019,173100,983610930,12130,12130,12130,12130,0
|
|
20231019,173000,983610930,12130,12130,12130,12130,0
|
|
20231019,172900,983610930,12130,12130,12130,12130,0
|
|
20231019,172800,983610930,12130,12130,12130,12130,0
|
|
20231019,172700,983610930,12130,12130,12130,12130,0
|
|
20231019,172600,983610930,12130,12130,12130,12130,0
|
|
20231019,172500,983610930,12130,12130,12130,12130,0
|
|
20231019,172400,983610930,12130,12130,12130,12130,0
|
|
20231019,172300,983610930,12130,12130,12130,12130,0
|
|
20231019,172200,983610930,12130,12130,12130,12130,0
|
|
20231019,172100,983610930,12130,12130,12130,12130,0
|
|
20231019,172000,983610930,12130,12130,12130,12130,0
|
|
20231019,171900,983610930,12130,12130,12130,12130,0
|
|
20231019,171800,983610930,12130,12130,12130,12130,0
|
|
20231019,171700,983610930,12130,12130,12130,12130,0
|
|
20231019,171600,983610930,12130,12130,12130,12130,0
|
|
20231019,171500,983610930,12130,12130,12130,12130,0
|
|
20231019,171400,983610930,12130,12130,12130,12130,0
|
|
20231019,171300,983610930,12130,12130,12130,12130,0
|
|
20231019,171200,983610930,12130,12130,12130,12130,0
|
|
20231019,171100,983610930,12130,12130,12130,12130,0
|
|
20231019,171000,983610930,12130,12130,12130,12130,0
|
|
20231019,170900,983610930,12130,12130,12130,12130,0
|
|
20231019,170800,983610930,12130,12130,12130,12130,0
|
|
20231019,170700,983610930,12130,12130,12130,12130,0
|
|
20231019,170600,983610930,12130,12130,12130,12130,0
|
|
20231019,170500,983610930,12130,12130,12130,12130,0
|
|
20231019,170400,983610930,12130,12130,12130,12130,3069
|
|
20231019,170300,983610930,12130,12130,12130,12130,0
|
|
20231019,170200,983610930,12130,12130,12130,12130,0
|
|
20231019,170100,983610930,12130,12130,12130,12130,0
|
|
20231019,170000,983610930,12130,12130,12130,12130,0
|
|
20231019,165900,983610930,12130,12130,12130,12130,0
|
|
20231019,165800,983610930,12130,12130,12130,12130,0
|
|
20231019,165700,983610930,12130,12130,12130,12130,0
|
|
20231019,165600,983610930,12130,12130,12130,12130,0
|
|
20231019,165500,983610930,12130,12130,12130,12130,0
|
|
20231019,165400,983610930,12130,12130,12130,12130,0
|
|
20231019,165300,983610930,12130,12130,12130,12130,0
|
|
20231019,165200,983610930,12130,12130,12130,12130,0
|
|
20231019,165100,983610930,12130,12130,12130,12130,0
|
|
20231019,165000,983610930,12130,12130,12130,12130,0
|
|
20231019,164900,983610930,12130,12130,12130,12130,0
|
|
20231019,164800,983610930,12130,12130,12130,12130,0
|
|
20231019,164700,983610930,12130,12130,12130,12130,0
|
|
20231019,164600,983610930,12130,12130,12130,12130,0
|
|
20231019,164500,983610930,12130,12130,12130,12130,0
|
|
20231019,164400,983610930,12130,12130,12130,12130,0
|
|
20231019,164300,983610930,12130,12130,12130,12130,0
|
|
20231019,164200,983610930,12130,12130,12130,12130,0
|
|
20231019,164100,983610930,12130,12130,12130,12130,0
|
|
20231019,164000,983610930,12130,12130,12130,12130,0
|
|
20231019,163900,983610930,12130,12130,12130,12130,0
|
|
20231019,163800,983610930,12130,12130,12130,12130,0
|
|
20231019,163700,983610930,12130,12130,12130,12130,0
|
|
20231019,163600,983610930,12130,12130,12130,12130,0
|
|
20231019,163500,983610930,12130,12130,12130,12130,0
|
|
20231019,163400,983610930,12130,12130,12130,12130,3069
|
|
20231019,163300,983610930,12130,12130,12130,12130,0
|
|
20231019,163200,983610930,12130,12130,12130,12130,0
|
|
20231019,163100,983610930,12130,12130,12130,12130,0
|
|
20231019,163000,983610930,12130,12130,12130,12130,0
|
|
20231019,162900,983610930,12130,12130,12130,12130,0
|
|
20231019,162800,983610930,12130,12130,12130,12130,0
|
|
20231019,162700,983610930,12130,12130,12130,12130,0
|
|
20231019,162600,983610930,12130,12130,12130,12130,0
|
|
20231019,162500,983610930,12130,12130,12130,12130,0
|
|
20231019,162400,983610930,12130,12130,12130,12130,0
|
|
20231019,162300,983610930,12130,12130,12130,12130,0
|
|
20231019,162200,983610930,12130,12130,12130,12130,0
|
|
20231019,162100,983610930,12130,12130,12130,12130,0
|
|
20231019,162000,983610930,12130,12130,12130,12130,0
|
|
20231019,161900,983610930,12130,12130,12130,12130,0
|
|
20231019,161800,983610930,12130,12130,12130,12130,0
|
|
20231019,161700,983610930,12130,12130,12130,12130,0
|
|
20231019,161600,983610930,12130,12130,12130,12130,0
|
|
20231019,161500,983610930,12130,12130,12130,12130,0
|
|
20231019,161400,983610930,12130,12130,12130,12130,0
|
|
20231019,161300,983610930,12130,12130,12130,12130,0
|
|
20231019,161200,983610930,12130,12130,12130,12130,0
|
|
20231019,161100,983610930,12130,12130,12130,12130,0
|
|
20231019,161000,983610930,12130,12130,12130,12130,0
|
|
20231019,160900,983610930,12130,12130,12130,12130,0
|
|
20231019,160800,983610930,12130,12130,12130,12130,0
|
|
20231019,160700,983610930,12130,12130,12130,12130,0
|
|
20231019,160600,983610930,12130,12130,12130,12130,0
|
|
20231019,160500,983610930,12130,12130,12130,12130,0
|
|
20231019,160400,983610930,12130,12130,12130,12130,3069
|
|
20231019,160300,983610930,12130,12130,12130,12130,0
|
|
20231019,160200,983610930,12130,12130,12130,12130,0
|
|
20231019,160100,983610930,12130,12130,12130,12130,0
|
|
20231019,160000,983610930,12130,12130,12130,12130,0
|
|
20231019,155900,983610930,12130,12130,12130,12130,0
|
|
20231019,155800,983610930,12130,12130,12130,12130,0
|
|
20231019,155700,983610930,12130,12130,12130,12130,0
|
|
20231019,155600,983610930,12130,12130,12130,12130,0
|
|
20231019,155500,983610930,12130,12130,12130,12130,0
|
|
20231019,155400,983610930,12130,12130,12130,12130,0
|
|
20231019,155300,983610930,12130,12130,12130,12130,0
|
|
20231019,155200,983610930,12130,12130,12130,12130,0
|
|
20231019,155100,983610930,12130,12130,12130,12130,0
|
|
20231019,155000,983610930,12130,12130,12130,12130,0
|
|
20231019,154900,983610930,12130,12130,12130,12130,0
|
|
20231019,154800,983610930,12130,12130,12130,12130,0
|
|
20231019,154700,983610930,12130,12130,12130,12130,0
|
|
20231019,154600,983610930,12130,12130,12130,12130,0
|
|
20231019,154500,983610930,12130,12130,12130,12130,0
|
|
20231019,154400,983610930,12130,12130,12130,12130,0
|
|
20231019,154300,983610930,12130,12130,12130,12130,0
|
|
20231019,154200,983610930,12130,12130,12130,12130,0
|
|
20231019,154100,983610930,12130,12130,12130,12130,0
|
|
20231019,154000,983610930,12130,12130,12130,12130,0
|
|
20231019,153900,983610930,12130,12130,12130,12130,0
|
|
20231019,153800,983610930,12130,12130,12130,12130,0
|
|
20231019,153700,983610930,12130,12130,12130,12130,0
|
|
20231019,153600,983610930,12130,12130,12130,12130,0
|
|
20231019,153500,983610930,12130,12130,12130,12130,0
|
|
20231019,153400,983610930,12130,12130,12130,12130,3069
|
|
20231019,153300,983610930,12130,12130,12130,12130,0
|
|
20231019,153200,983610930,12130,12130,12130,12130,0
|
|
20231019,153100,983610930,12130,12130,12130,12130,0
|
|
20231019,153000,983610930,12130,12130,12130,12130,3069
|
|
20231019,152900,946383960,12060,12060,12060,12060,0
|
|
20231019,152800,946383960,12060,12060,12060,12060,0
|
|
20231019,152700,946383960,12060,12060,12060,12060,0
|
|
20231019,152600,946383960,12060,12060,12060,12060,0
|
|
20231019,152500,946383960,12060,12060,12060,12060,0
|
|
20231019,152400,946383960,12060,12060,12060,12060,0
|
|
20231019,152300,946383960,12060,12060,12060,12060,0
|
|
20231019,152200,946383960,12060,12060,12060,12060,0
|
|
20231019,152100,946383960,12060,12060,12060,12060,0
|
|
20231019,152000,946383960,12060,12060,12060,12060,0
|
|
20231019,151900,946383960,12060,12100,12130,12040,1141
|
|
20231019,151800,932600740,12080,12080,12080,12080,106
|
|
20231019,151700,931320260,12020,12020,12020,12010,223
|
|
20231019,151600,928641600,12010,11980,12010,11980,1205
|
|
20231019,151500,914170050,11980,11980,11980,11980,55
|
|
20231019,151400,913511150,11980,11980,11980,11980,89
|
|
20231019,151300,912444930,11980,11980,11980,11980,10
|
|
20231019,151200,912325130,11980,11980,11980,11980,79
|
|
20231019,151100,911378710,11980,11990,11990,11980,337
|
|
20231019,151000,907340650,11990,11980,11990,11980,76
|
|
20231019,150900,906429420,11980,11990,11990,11980,15
|
|
20231019,150800,906249600,11990,11990,11990,11990,12
|
|
20231019,150700,906105720,11990,11990,11990,11990,37
|
|
20231019,150600,905662090,11990,11990,11990,11990,79
|
|
20231019,150500,904714880,12010,12010,12010,12010,1
|
|
20231019,150400,904702870,12010,12020,12020,12010,51
|
|
20231019,150300,904090090,12010,12000,12010,12000,62
|
|
20231019,150200,903345990,11980,11990,11990,11980,107
|
|
20231019,150100,902064000,11990,11980,12000,11980,123
|
|
20231019,150000,900589510,11980,11980,11980,11980,104
|
|
20231019,145900,899343590,11980,11990,11990,11980,14
|
|
20231019,145800,899175750,11980,11980,11980,11980,80
|
|
20231019,145700,898217350,11980,11980,11980,11980,0
|
|
20231019,145600,898217350,11980,11980,11990,11980,222
|
|
20231019,145500,895557360,11990,11990,11990,11990,10
|
|
20231019,145400,895437460,11980,11980,11980,11980,1
|
|
20231019,145300,895425480,11990,11990,11990,11990,91
|
|
20231019,145200,894334390,11980,11980,11980,11980,79
|
|
20231019,145100,893387970,11990,11990,11990,11990,9
|
|
20231019,145000,893280060,11980,11980,11980,11980,99
|
|
20231019,144900,892094040,12000,12000,12000,12000,0
|
|
20231019,144800,892094040,12000,11990,12000,11990,33
|
|
20231019,144700,891698120,11980,11990,11990,11980,90
|
|
20231019,144600,890619820,11980,11980,11980,11980,0
|
|
20231019,144500,890619820,11980,11980,11980,11980,79
|
|
20231019,144400,889673400,11980,11980,11980,11980,0
|
|
20231019,144300,889673400,11980,11980,11980,11980,353
|
|
20231019,144200,885444460,11980,11980,11980,11980,5
|
|
20231019,144100,885384560,11980,11980,11980,11980,106
|
|
20231019,144000,884114680,11970,11970,11970,11970,0
|
|
20231019,143900,884114680,11970,11970,11970,11970,79
|
|
20231019,143800,883169050,11980,11980,11980,11980,85
|
|
20231019,143700,882150750,11980,11970,11980,11970,97
|
|
20231019,143600,880989480,11970,11970,11970,11970,0
|
|
20231019,143500,880989480,11970,11970,11970,11970,80
|
|
20231019,143400,880031880,11970,11970,11970,11970,0
|
|
20231019,143300,880031880,11970,11970,11970,11970,79
|
|
20231019,143200,879086250,11970,11970,11970,11970,361
|
|
20231019,143100,874765080,11980,11980,11980,11980,29
|
|
20231019,143000,874417660,11990,11990,11990,11990,61
|
|
20231019,142900,873686270,11990,11980,11990,11980,147
|
|
20231019,142800,871924530,11980,11970,11980,11970,101
|
|
20231019,142700,870715290,11980,11980,11980,11980,56
|
|
20231019,142600,870044410,11990,11990,11990,11990,3
|
|
20231019,142500,870008440,11980,11990,11990,11980,2
|
|
20231019,142400,869984470,11980,11990,11990,11980,96
|
|
20231019,142300,868834230,11990,11990,11990,11990,6
|
|
20231019,142200,868762290,12000,12000,12000,12000,0
|
|
20231019,142100,868762290,12000,11990,12000,11990,83
|
|
20231019,142000,867767050,11990,11990,11990,11990,3
|
|
20231019,141900,867731080,11990,11990,11990,11990,49
|
|
20231019,141800,867143570,11990,12000,12000,11990,36
|
|
20231019,141700,866711880,12000,12000,12000,12000,4
|
|
20231019,141600,866663880,12000,12000,12000,12000,43
|
|
20231019,141500,866147880,12010,12010,12010,12010,0
|
|
20231019,141400,866147880,12010,12010,12010,12010,0
|
|
20231019,141300,866147880,12010,12000,12010,12000,22
|
|
20231019,141200,865883680,12000,11990,12000,11990,166
|
|
20231019,141100,863892480,11990,11990,11990,11990,11
|
|
20231019,141000,863760590,11990,11990,11990,11990,68
|
|
20231019,140900,862945270,11990,11980,11990,11980,170
|
|
20231019,140800,860907770,11980,11980,11980,11980,0
|
|
20231019,140700,860907770,11980,11980,11980,11980,10
|
|
20231019,140600,860787970,11970,11970,11970,11970,79
|
|
20231019,140500,859842340,11980,11980,11980,11980,57
|
|
20231019,140400,859159480,11980,11980,11980,11980,12
|
|
20231019,140300,859015720,11980,11980,11980,11980,43
|
|
20231019,140200,858500580,11980,11980,11980,11980,3
|
|
20231019,140100,858464640,11970,11970,11970,11970,94
|
|
20231019,140000,857339460,11970,11980,11980,11970,722
|
|
20231019,135900,848689940,11970,11970,11970,11970,204
|
|
20231019,135800,846248060,11970,11970,11970,11970,0
|
|
20231019,135700,846248060,11970,11970,11970,11970,79
|
|
20231019,135600,845302430,11970,11970,11970,11970,30
|
|
20231019,135500,844943330,11980,11980,11980,11970,86
|
|
20231019,135400,843913850,11980,11980,11980,11980,0
|
|
20231019,135300,843913850,11980,11980,11980,11980,67
|
|
20231019,135200,843111190,11980,11980,11980,11980,59
|
|
20231019,135100,842404370,11980,11980,11980,11980,23
|
|
20231019,135000,842128830,11980,11980,11980,11980,0
|
|
20231019,134900,842128830,11980,11970,11980,11970,83
|
|
20231019,134800,841135280,11980,11980,11980,11980,71
|
|
20231019,134700,840284700,11980,11970,11980,11970,1203
|
|
20231019,134600,825873550,11980,11980,11980,11980,427
|
|
20231019,134500,820758090,11980,11970,11980,11970,110
|
|
20231019,134400,819441090,11980,11980,11980,11980,0
|
|
20231019,134300,819441090,11980,11980,11980,11980,111
|
|
20231019,134200,818111310,11980,11980,11980,11980,0
|
|
20231019,134100,818111310,11980,11980,11980,11980,207
|
|
20231019,134000,815631450,12000,11990,12000,11990,86
|
|
20231019,133900,814600290,11990,11990,11990,11990,3
|
|
20231019,133800,814564320,12000,12000,12000,12000,0
|
|
20231019,133700,814564320,12000,12000,12000,12000,0
|
|
20231019,133600,814564320,12000,12000,12000,12000,10
|
|
20231019,133500,814444320,12000,11990,12000,11980,105
|
|
20231019,133400,813184850,11990,12000,12000,11990,38
|
|
20231019,133300,812729190,12000,12000,12000,12000,1
|
|
20231019,133200,812717190,12000,12010,12010,12000,51
|
|
20231019,133100,812104910,12000,12000,12000,12000,41
|
|
20231019,133000,811612910,12010,12010,12010,12010,31
|
|
20231019,132900,811240600,12020,12020,12020,12020,0
|
|
20231019,132800,811240600,12020,12020,12030,12020,34
|
|
20231019,132700,810831900,12010,12000,12010,12000,74
|
|
20231019,132600,809943890,12000,12000,12000,12000,6
|
|
20231019,132500,809871890,12010,11990,12010,11990,84
|
|
20231019,132400,808863170,12000,12000,12000,12000,0
|
|
20231019,132300,808863170,12000,12000,12000,12000,1
|
|
20231019,132200,808851170,12000,11990,12000,11990,95
|
|
20231019,132100,807711970,12000,11990,12000,11990,86
|
|
20231019,132000,806680070,12000,12010,12010,12000,26
|
|
20231019,131900,806367980,12010,12010,12010,12010,63
|
|
20231019,131800,805611350,12010,12010,12010,12010,121
|
|
20231019,131700,804158140,12020,12010,12020,12010,13
|
|
20231019,131600,804002000,12010,12010,12010,12010,123
|
|
20231019,131500,802524770,12010,12010,12020,12010,56
|
|
20231019,131400,801852200,12020,12010,12020,12010,104
|
|
20231019,131300,800603010,12020,12010,12020,12010,22
|
|
20231019,131200,800338770,12020,12020,12020,12020,4
|
|
20231019,131100,800290690,12010,12020,12020,12010,110
|
|
20231019,131000,798969490,12010,12010,12020,12010,96
|
|
20231019,130900,797816390,12010,12000,12010,11990,240
|
|
20231019,130800,794936920,12000,12000,12000,12000,42
|
|
20231019,130700,794432920,12000,11990,12000,11990,321
|
|
20231019,130600,790583010,11990,11990,11990,11990,27
|
|
20231019,130500,790259280,11990,11990,11990,11980,119
|
|
20231019,130400,788833270,11990,11990,11990,11990,0
|
|
20231019,130300,788833270,11990,11980,11990,11980,80
|
|
20231019,130200,787874860,11990,11990,11990,11990,1
|
|
20231019,130100,787862870,11990,11980,11990,11970,142
|
|
20231019,130000,786162490,11970,11970,11970,11970,0
|
|
20231019,125900,786162490,11970,11970,11970,11970,181
|
|
20231019,125800,783995920,11980,11980,11980,11980,11
|
|
20231019,125700,783864140,11980,11980,11980,11980,21
|
|
20231019,125600,783612560,11990,11990,11990,11990,1
|
|
20231019,125500,783600570,11990,11990,11990,11990,1
|
|
20231019,125400,783588580,11980,11990,11990,11980,28
|
|
20231019,125300,783252870,11980,11980,11980,11980,80
|
|
20231019,125200,782294470,11980,11970,11980,11970,18
|
|
20231019,125100,782078850,11980,11980,11980,11980,63
|
|
20231019,125000,781324110,11980,11980,11980,11980,16
|
|
20231019,124900,781132430,11980,11980,11980,11980,1
|
|
20231019,124800,781120450,11970,11980,11980,11970,81
|
|
20231019,124700,780150870,11980,11980,11980,11980,79
|
|
20231019,124600,779204450,11970,11990,11990,11970,331
|
|
20231019,124500,775240340,12000,12000,12000,12000,20
|
|
20231019,124400,775000340,12020,12020,12020,12020,8
|
|
20231019,124300,774904180,12030,12030,12030,12030,0
|
|
20231019,124200,774904180,12030,12030,12030,12030,14
|
|
20231019,124100,774735760,12030,12030,12030,12030,5
|
|
20231019,124000,774675610,12030,12030,12030,12030,193
|
|
20231019,123900,772353820,12030,12030,12030,12030,100
|
|
20231019,123800,771150820,12030,12030,12030,12030,4
|
|
20231019,123700,771102700,12030,12030,12030,12030,0
|
|
20231019,123600,771102700,12030,12030,12030,12030,0
|
|
20231019,123500,771102700,12030,12030,12030,12030,1
|
|
20231019,123400,771090670,12030,12080,12080,12030,20
|
|
20231019,123300,770849120,12090,12090,12090,12090,18
|
|
20231019,123200,770631500,12080,12130,12130,12080,16
|
|
20231019,123100,770437880,12100,12080,12100,12080,48
|
|
20231019,123000,769857590,12040,12010,12040,12010,339
|
|
20231019,122900,765778280,12000,11990,12000,11990,83
|
|
20231019,122800,764782300,11990,11970,11990,11970,343
|
|
20231019,122700,760672140,11980,11980,11980,11980,12
|
|
20231019,122600,760528380,11980,11980,11980,11970,188
|
|
20231019,122500,758277930,11980,11980,11980,11980,19
|
|
20231019,122400,758050310,11980,11980,11980,11980,0
|
|
20231019,122300,758050310,11980,11980,11980,11980,66
|
|
20231019,122200,757259630,11980,11980,11980,11980,67
|
|
20231019,122100,756456970,11980,11990,11990,11980,18
|
|
20231019,122000,756241320,11980,11980,11980,11980,5
|
|
20231019,121900,756181420,11980,11990,11990,11980,100
|
|
20231019,121800,754983220,11990,11980,11990,11980,59
|
|
20231019,121700,754276390,11970,11970,11970,11970,80
|
|
20231019,121600,753318790,11970,11970,11970,11970,5
|
|
20231019,121500,753258940,11980,11980,11980,11980,21
|
|
20231019,121400,753007360,11980,11980,11980,11980,64
|
|
20231019,121300,752240640,11980,11980,11980,11970,58
|
|
20231019,121200,751546040,11980,11980,11980,11980,1
|
|
20231019,121100,751534060,11980,11970,11980,11970,436
|
|
20231019,121000,746312460,11970,11970,11970,11970,0
|
|
20231019,120900,746312460,11970,11970,11970,11970,80
|
|
20231019,120800,745354860,11970,11970,11970,11970,0
|
|
20231019,120700,745354860,11970,11970,11970,11970,0
|
|
20231019,120600,745354860,11970,11970,11970,11970,2
|
|
20231019,120500,745330920,11960,11960,11960,11960,0
|
|
20231019,120400,745330920,11960,11960,11960,11960,0
|
|
20231019,120300,745330920,11960,11960,11960,11960,1
|
|
20231019,120200,745318960,11960,11960,11960,11960,0
|
|
20231019,120100,745318960,11960,11980,12100,11960,2080
|
|
20231019,120000,720313400,11980,11980,11980,11980,46
|
|
20231019,115900,719762320,11970,11970,11970,11970,2
|
|
20231019,115800,719738380,11980,11980,11980,11980,58
|
|
20231019,115700,719043540,11980,11980,11990,11970,170
|
|
20231019,115600,717005950,11980,11980,11980,11980,83
|
|
20231019,115500,716011610,11980,11980,11980,11980,8
|
|
20231019,115400,715915770,11980,11970,11980,11970,86
|
|
20231019,115300,714886300,11970,11980,11980,11970,13
|
|
20231019,115200,714730590,11970,11980,11980,11970,68
|
|
20231019,115100,713915960,11990,11980,11990,11980,3
|
|
20231019,115000,713880010,11980,11970,11980,11970,113
|
|
20231019,114900,712527090,11970,11970,11970,11970,2
|
|
20231019,114800,712503150,11970,11980,11980,11970,83
|
|
20231019,114700,711508980,11980,11980,11980,11980,4
|
|
20231019,114600,711461060,11980,11980,11980,11980,61
|
|
20231019,114500,710730280,11980,11980,11980,11980,2
|
|
20231019,114400,710706320,11980,11980,11980,11980,81
|
|
20231019,114300,709735940,11980,11980,11980,11980,4
|
|
20231019,114200,709688020,11990,11990,11990,11990,391
|
|
20231019,114100,704999930,11990,11990,11990,11990,3
|
|
20231019,114000,704963960,11990,11990,11990,11990,91
|
|
20231019,113900,703872870,11990,11990,11990,11990,18
|
|
20231019,113800,703657050,11990,12000,12000,11990,189
|
|
20231019,113700,701389060,12000,12000,12000,12000,2
|
|
20231019,113600,701365060,12000,12000,12010,12000,80
|
|
20231019,113500,700404790,12000,12000,12000,12000,266
|
|
20231019,113400,697212790,12000,12000,12000,12000,3
|
|
20231019,113300,697176790,12000,12000,12000,12000,83
|
|
20231019,113200,696180790,12000,12000,12000,12000,2
|
|
20231019,113100,696156790,12000,12010,12010,12000,15
|
|
20231019,113000,695976650,12010,12010,12010,12010,2
|
|
20231019,112900,695952630,12010,12010,12010,12010,83
|
|
20231019,112800,694955800,12010,12010,12010,12010,1
|
|
20231019,112700,694943790,12020,12030,12030,12020,42
|
|
20231019,112600,694438940,12020,12020,12020,12020,0
|
|
20231019,112500,694438940,12020,12020,12020,12020,79
|
|
20231019,112400,693489360,12020,12020,12020,12020,1
|
|
20231019,112300,693477340,12020,12020,12020,12020,0
|
|
20231019,112200,693477340,12020,12020,12020,12020,0
|
|
20231019,112100,693477340,12020,12050,12050,12020,18
|
|
20231019,112000,693260950,12060,12020,12060,12020,66
|
|
20231019,111900,692467550,12000,12070,12070,12000,2212
|
|
20231019,111800,665892600,12190,12030,12190,12030,2121
|
|
20231019,111700,640147150,12030,12030,12030,12030,78
|
|
20231019,111600,639208810,12030,12030,12030,12030,42
|
|
20231019,111500,638703550,12020,12010,12020,12010,150
|
|
20231019,111400,636901340,12010,12010,12010,12010,0
|
|
20231019,111300,636901340,12010,12010,12010,12010,79
|
|
20231019,111200,635952550,12010,12010,12010,12010,98
|
|
20231019,111100,634775570,12000,12000,12000,12000,1
|
|
20231019,111000,634763570,12010,12010,12010,12010,32
|
|
20231019,110900,634379250,12010,12010,12010,12010,11
|
|
20231019,110800,634247140,12010,12000,12010,12000,166
|
|
20231019,110700,632253570,12000,12000,12000,12000,133
|
|
20231019,110600,630657570,12000,12000,12000,12000,129
|
|
20231019,110500,629109570,12000,12000,12000,12000,0
|
|
20231019,110400,629109570,12000,12010,12010,12000,274
|
|
20231019,110300,625819620,12010,12010,12010,12010,18
|
|
20231019,110200,625603440,12020,12030,12030,12020,145
|
|
20231019,110100,623860170,12040,12040,12040,12040,0
|
|
20231019,110000,623860170,12040,12040,12040,12040,9
|
|
20231019,105900,623751810,12040,12040,12040,12040,0
|
|
20231019,105800,623751810,12040,12030,12040,12030,204
|
|
20231019,105700,621296280,12020,12020,12020,12020,0
|
|
20231019,105600,621296280,12020,12020,12020,12020,80
|
|
20231019,105500,620334680,12020,12020,12020,12020,33
|
|
20231019,105400,619938020,12030,12030,12030,12030,25
|
|
20231019,105300,619637270,12030,12030,12030,12030,1
|
|
20231019,105200,619625240,12030,12040,12040,12030,89
|
|
20231019,105100,618554470,12040,12040,12040,12040,0
|
|
20231019,105000,618554470,12040,12040,12040,12040,10
|
|
20231019,104900,618434070,12050,12040,12050,12030,160
|
|
20231019,104800,616507910,12040,12040,12040,12040,132
|
|
20231019,104700,614918630,12050,12050,12050,12050,180
|
|
20231019,104600,612749630,12060,12080,12080,12060,530
|
|
20231019,104500,606353180,12080,12090,12090,12080,45
|
|
20231019,104400,605809160,12090,12090,12090,12090,23
|
|
20231019,104300,605531090,12080,12080,12080,12080,142
|
|
20231019,104200,603815730,12090,12080,12090,12080,10
|
|
20231019,104100,603694840,12090,12100,12100,12090,151
|
|
20231019,104000,601869170,12090,12100,12100,12090,211
|
|
20231019,103900,599316180,12100,12100,12100,12100,5
|
|
20231019,103800,599255680,12100,12090,12100,12090,338
|
|
20231019,103700,595166640,12080,12080,12080,12070,93
|
|
20231019,103600,594043250,12080,12060,12080,12050,309
|
|
20231019,103500,590314970,12060,12070,12080,12060,45
|
|
20231019,103400,589771820,12070,12070,12070,12070,22
|
|
20231019,103300,589506280,12070,12060,12070,12060,85
|
|
20231019,103200,588481170,12070,12070,12070,12070,3
|
|
20231019,103100,588444960,12070,12070,12070,12070,35
|
|
20231019,103000,588022510,12070,12070,12070,12070,104
|
|
20231019,102900,586767230,12070,12070,12070,12070,3
|
|
20231019,102800,586731020,12080,12100,12100,12080,2
|
|
20231019,102700,586706840,12100,12130,12130,12100,52
|
|
20231019,102600,586077320,12140,12140,12140,12140,1
|
|
20231019,102500,586065180,12140,12140,12150,12140,135
|
|
20231019,102400,584426270,12150,12140,12150,12140,31
|
|
20231019,102300,584049820,12140,12120,12140,12120,167
|
|
20231019,102200,582024620,12130,12130,12130,12130,263
|
|
20231019,102100,578834430,12140,12140,12140,12140,42
|
|
20231019,102000,578324550,12140,12150,12150,12140,16
|
|
20231019,101900,578130270,12150,12140,12150,12130,92
|
|
20231019,101800,577013400,12130,12110,12140,12110,263
|
|
20231019,101700,573824250,12110,12100,12110,12090,258
|
|
20231019,101600,570702530,12090,12100,12100,12090,86
|
|
20231019,101500,569662720,12070,12070,12080,12070,11
|
|
20231019,101400,569529910,12070,12080,12110,12070,1606
|
|
20231019,101300,550107900,12080,12050,12080,12050,544
|
|
20231019,101200,543546860,12040,12020,12040,12020,323
|
|
20231019,101100,539660350,12000,12030,12030,12000,3
|
|
20231019,101000,539624320,12040,12040,12040,12040,1
|
|
20231019,100900,539612280,12000,12000,12000,12000,0
|
|
20231019,100800,539612280,12000,12040,12040,12000,27
|
|
20231019,100700,539287970,12040,12040,12040,12040,78
|
|
20231019,100600,538348850,12040,12000,12040,12000,4
|
|
20231019,100500,538300810,12000,12020,12050,12000,211
|
|
20231019,100400,535760980,12000,12000,12000,12000,1
|
|
20231019,100300,535748980,12000,12000,12000,11990,3
|
|
20231019,100200,535712990,11990,11990,12060,11990,230
|
|
20231019,100100,532943670,12050,11970,12050,11970,322
|
|
20231019,100000,529078900,11970,11970,11970,11960,94
|
|
20231019,095900,527953780,11970,11970,11970,11970,66
|
|
20231019,095800,527163760,11970,11970,11970,11960,75
|
|
20231019,095700,526266070,11960,11960,11960,11960,172
|
|
20231019,095600,524208950,11960,11960,11960,11960,3
|
|
20231019,095500,524173070,11960,11970,11970,11960,14
|
|
20231019,095400,524005620,11970,11960,11970,11960,47
|
|
20231019,095300,523443330,11960,11980,11980,11950,80
|
|
20231019,095200,522487270,11950,11920,11950,11920,832
|
|
20231019,095100,512547200,11910,11910,11910,11910,84
|
|
20231019,095000,511546760,11920,11840,11920,11840,110
|
|
20231019,094900,510242500,11680,11880,11890,11620,5639
|
|
20231019,094800,443951190,11890,11890,11890,11890,332
|
|
20231019,094700,440003710,11900,11930,11930,11900,256
|
|
20231019,094600,436957220,11940,11900,11940,11900,65
|
|
20231019,094500,436183680,11900,11900,11950,11900,100
|
|
20231019,094400,434993630,11900,11900,11900,11900,8
|
|
20231019,094300,434898430,11900,11970,11970,11900,3470
|
|
20231019,094200,393534030,11980,11990,11990,11980,261
|
|
20231019,094100,390406340,12000,12000,12000,12000,23
|
|
20231019,094000,390130340,12000,12000,12000,12000,3
|
|
20231019,093900,390094340,12000,11990,12010,11990,157
|
|
20231019,093800,388211140,11990,11990,11990,11990,1
|
|
20231019,093700,388199150,11990,11990,12000,11990,391
|
|
20231019,093600,383511050,11990,11990,11990,11990,7
|
|
20231019,093500,383427120,11990,12010,12010,11990,464
|
|
20231019,093400,377858220,12010,12020,12020,12010,153
|
|
20231019,093300,376019960,12020,12050,12050,12020,517
|
|
20231019,093200,369800690,12040,12060,12060,12040,250
|
|
20231019,093100,366788880,12050,12050,12050,12050,35
|
|
20231019,093000,366367130,12050,12060,12060,12050,85
|
|
20231019,092900,365342820,12050,12050,12060,12050,207
|
|
20231019,092800,362846470,12050,12050,12060,12050,26
|
|
20231019,092700,362533160,12050,12040,12050,12040,102
|
|
20231019,092600,361304080,12040,12040,12060,12040,49
|
|
20231019,092500,360713280,12040,12040,12050,12040,258
|
|
20231019,092400,357606610,12040,12010,12040,12010,62
|
|
20231019,092300,356860920,12010,12020,12020,12010,366
|
|
20231019,092200,352462980,12020,12020,12050,12020,326
|
|
20231019,092100,348542270,12020,12030,12040,12020,404
|
|
20231019,092000,343684270,12030,12010,12030,12010,7
|
|
20231019,091900,343600160,12010,12010,12010,12010,59
|
|
20231019,091800,342891570,12030,12030,12030,12030,1
|
|
20231019,091700,342879540,12040,12030,12050,12030,45
|
|
20231019,091600,342337780,12030,12000,12030,12000,53
|
|
20231019,091500,341701690,12030,12000,12030,11980,288
|
|
20231019,091400,338246040,12000,12000,12000,12000,321
|
|
20231019,091300,334394040,11980,12000,12030,11980,122
|
|
20231019,091200,332928560,11980,11990,12000,11980,733
|
|
20231019,091100,324135970,11990,11950,11990,11950,160
|
|
20231019,091000,322220070,11950,11910,11950,11890,945
|
|
20231019,090900,310980410,11980,11870,11980,11870,254
|
|
20231019,090800,307958530,11870,12000,12000,11870,1452
|
|
20231019,090700,290614510,12070,12160,12160,12000,875
|
|
20231019,090600,280061160,12110,12190,12190,12110,1846
|
|
20231019,090500,257595950,12190,12240,12290,12170,3192
|
|
20231019,090400,218628350,12240,12280,12280,12170,6644
|
|
20231019,090300,137523380,12270,12200,12390,12200,5091
|
|
20231019,090200,75046100,12190,12000,12190,11990,3408
|
|
20231019,090100,33713240,11980,11900,11980,11890,1494
|
|
20231019,090000,15881200,11880,11760,11900,11760,1345
|