581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183800,793800420,11090,11090,11090,11090,887
|
|
20231019,183700,793800420,11090,11090,11090,11090,0
|
|
20231019,183600,793800420,11090,11090,11090,11090,0
|
|
20231019,183500,793800420,11090,11090,11090,11090,0
|
|
20231019,183400,793800420,11090,11090,11090,11090,0
|
|
20231019,183300,793800420,11090,11090,11090,11090,0
|
|
20231019,183200,793800420,11090,11090,11090,11090,0
|
|
20231019,183100,793800420,11090,11090,11090,11090,0
|
|
20231019,183000,793800420,11090,11090,11090,11090,0
|
|
20231019,182900,793800420,11090,11090,11090,11090,0
|
|
20231019,182800,793800420,11090,11090,11090,11090,0
|
|
20231019,182700,793800420,11090,11090,11090,11090,0
|
|
20231019,182600,793800420,11090,11090,11090,11090,0
|
|
20231019,182500,793800420,11090,11090,11090,11090,0
|
|
20231019,182400,793800420,11090,11090,11090,11090,0
|
|
20231019,182300,793800420,11090,11090,11090,11090,0
|
|
20231019,182200,793800420,11090,11090,11090,11090,0
|
|
20231019,182100,793800420,11090,11090,11090,11090,0
|
|
20231019,182000,793800420,11090,11090,11090,11090,0
|
|
20231019,181900,793800420,11090,11090,11090,11090,0
|
|
20231019,181800,793800420,11090,11090,11090,11090,0
|
|
20231019,181700,793800420,11090,11090,11090,11090,0
|
|
20231019,181600,793800420,11090,11090,11090,11090,0
|
|
20231019,181500,793800420,11090,11090,11090,11090,0
|
|
20231019,181400,793800420,11090,11090,11090,11090,0
|
|
20231019,181300,793800420,11090,11090,11090,11090,0
|
|
20231019,181200,793800420,11090,11090,11090,11090,0
|
|
20231019,181100,793800420,11090,11090,11090,11090,0
|
|
20231019,181000,793800420,11090,11090,11090,11090,0
|
|
20231019,180900,793800420,11090,11090,11090,11090,0
|
|
20231019,180800,793800420,11090,11090,11090,11090,887
|
|
20231019,180700,793800420,11090,11090,11090,11090,0
|
|
20231019,180600,793800420,11090,11090,11090,11090,0
|
|
20231019,180500,793800420,11090,11090,11090,11090,0
|
|
20231019,180400,793800420,11090,11090,11090,11090,0
|
|
20231019,180300,793800420,11090,11090,11090,11090,0
|
|
20231019,180200,793800420,11090,11090,11090,11090,0
|
|
20231019,180100,793800420,11090,11090,11090,11090,0
|
|
20231019,180000,793800420,11090,11090,11090,11090,0
|
|
20231019,175900,793800420,11090,11090,11090,11090,0
|
|
20231019,175800,793800420,11090,11090,11090,11090,0
|
|
20231019,175700,793800420,11090,11090,11090,11090,0
|
|
20231019,175600,793800420,11090,11090,11090,11090,0
|
|
20231019,175500,793800420,11090,11090,11090,11090,0
|
|
20231019,175400,793800420,11090,11090,11090,11090,0
|
|
20231019,175300,793800420,11090,11090,11090,11090,0
|
|
20231019,175200,793800420,11090,11090,11090,11090,0
|
|
20231019,175100,793800420,11090,11090,11090,11090,0
|
|
20231019,175000,793800420,11090,11090,11090,11090,0
|
|
20231019,174900,793800420,11090,11090,11090,11090,0
|
|
20231019,174800,793800420,11090,11090,11090,11090,0
|
|
20231019,174700,793800420,11090,11090,11090,11090,0
|
|
20231019,174600,793800420,11090,11090,11090,11090,0
|
|
20231019,174500,793800420,11090,11090,11090,11090,0
|
|
20231019,174400,793800420,11090,11090,11090,11090,0
|
|
20231019,174300,793800420,11090,11090,11090,11090,0
|
|
20231019,174200,793800420,11090,11090,11090,11090,0
|
|
20231019,174100,793800420,11090,11090,11090,11090,0
|
|
20231019,174000,793800420,11090,11090,11090,11090,0
|
|
20231019,173900,793800420,11090,11090,11090,11090,0
|
|
20231019,173800,793800420,11090,11090,11090,11090,887
|
|
20231019,173700,793800420,11090,11090,11090,11090,0
|
|
20231019,173600,793800420,11090,11090,11090,11090,0
|
|
20231019,173500,793800420,11090,11090,11090,11090,0
|
|
20231019,173400,793800420,11090,11090,11090,11090,0
|
|
20231019,173300,793800420,11090,11090,11090,11090,0
|
|
20231019,173200,793800420,11090,11090,11090,11090,0
|
|
20231019,173100,793800420,11090,11090,11090,11090,0
|
|
20231019,173000,793800420,11090,11090,11090,11090,0
|
|
20231019,172900,793800420,11090,11090,11090,11090,0
|
|
20231019,172800,793800420,11090,11090,11090,11090,0
|
|
20231019,172700,793800420,11090,11090,11090,11090,0
|
|
20231019,172600,793800420,11090,11090,11090,11090,0
|
|
20231019,172500,793800420,11090,11090,11090,11090,0
|
|
20231019,172400,793800420,11090,11090,11090,11090,0
|
|
20231019,172300,793800420,11090,11090,11090,11090,0
|
|
20231019,172200,793800420,11090,11090,11090,11090,0
|
|
20231019,172100,793800420,11090,11090,11090,11090,0
|
|
20231019,172000,793800420,11090,11090,11090,11090,0
|
|
20231019,171900,793800420,11090,11090,11090,11090,0
|
|
20231019,171800,793800420,11090,11090,11090,11090,0
|
|
20231019,171700,793800420,11090,11090,11090,11090,0
|
|
20231019,171600,793800420,11090,11090,11090,11090,0
|
|
20231019,171500,793800420,11090,11090,11090,11090,0
|
|
20231019,171400,793800420,11090,11090,11090,11090,0
|
|
20231019,171300,793800420,11090,11090,11090,11090,0
|
|
20231019,171200,793800420,11090,11090,11090,11090,0
|
|
20231019,171100,793800420,11090,11090,11090,11090,0
|
|
20231019,171000,793800420,11090,11090,11090,11090,0
|
|
20231019,170900,793800420,11090,11090,11090,11090,0
|
|
20231019,170800,793800420,11090,11090,11090,11090,887
|
|
20231019,170700,793800420,11090,11090,11090,11090,0
|
|
20231019,170600,793800420,11090,11090,11090,11090,0
|
|
20231019,170500,793800420,11090,11090,11090,11090,0
|
|
20231019,170400,793800420,11090,11090,11090,11090,0
|
|
20231019,170300,793800420,11090,11090,11090,11090,0
|
|
20231019,170200,793800420,11090,11090,11090,11090,0
|
|
20231019,170100,793800420,11090,11090,11090,11090,0
|
|
20231019,170000,793800420,11090,11090,11090,11090,0
|
|
20231019,165900,793800420,11090,11090,11090,11090,0
|
|
20231019,165800,793800420,11090,11090,11090,11090,0
|
|
20231019,165700,793800420,11090,11090,11090,11090,0
|
|
20231019,165600,793800420,11090,11090,11090,11090,0
|
|
20231019,165500,793800420,11090,11090,11090,11090,0
|
|
20231019,165400,793800420,11090,11090,11090,11090,0
|
|
20231019,165300,793800420,11090,11090,11090,11090,0
|
|
20231019,165200,793800420,11090,11090,11090,11090,0
|
|
20231019,165100,793800420,11090,11090,11090,11090,0
|
|
20231019,165000,793800420,11090,11090,11090,11090,0
|
|
20231019,164900,793800420,11090,11090,11090,11090,0
|
|
20231019,164800,793800420,11090,11090,11090,11090,0
|
|
20231019,164700,793800420,11090,11090,11090,11090,0
|
|
20231019,164600,793800420,11090,11090,11090,11090,0
|
|
20231019,164500,793800420,11090,11090,11090,11090,0
|
|
20231019,164400,793800420,11090,11090,11090,11090,0
|
|
20231019,164300,793800420,11090,11090,11090,11090,0
|
|
20231019,164200,793800420,11090,11090,11090,11090,0
|
|
20231019,164100,793800420,11090,11090,11090,11090,0
|
|
20231019,164000,793800420,11090,11090,11090,11090,0
|
|
20231019,163900,793800420,11090,11090,11090,11090,0
|
|
20231019,163800,793800420,11090,11090,11090,11090,887
|
|
20231019,163700,793800420,11090,11090,11090,11090,0
|
|
20231019,163600,793800420,11090,11090,11090,11090,0
|
|
20231019,163500,793800420,11090,11090,11090,11090,0
|
|
20231019,163400,793800420,11090,11090,11090,11090,0
|
|
20231019,163300,793800420,11090,11090,11090,11090,0
|
|
20231019,163200,793800420,11090,11090,11090,11090,0
|
|
20231019,163100,793800420,11090,11090,11090,11090,0
|
|
20231019,163000,793800420,11090,11090,11090,11090,0
|
|
20231019,162900,793800420,11090,11090,11090,11090,0
|
|
20231019,162800,793800420,11090,11090,11090,11090,0
|
|
20231019,162700,793800420,11090,11090,11090,11090,0
|
|
20231019,162600,793800420,11090,11090,11090,11090,0
|
|
20231019,162500,793800420,11090,11090,11090,11090,0
|
|
20231019,162400,793800420,11090,11090,11090,11090,0
|
|
20231019,162300,793800420,11090,11090,11090,11090,0
|
|
20231019,162200,793800420,11090,11090,11090,11090,0
|
|
20231019,162100,793800420,11090,11090,11090,11090,0
|
|
20231019,162000,793800420,11090,11090,11090,11090,0
|
|
20231019,161900,793800420,11090,11090,11090,11090,0
|
|
20231019,161800,793800420,11090,11090,11090,11090,0
|
|
20231019,161700,793800420,11090,11090,11090,11090,0
|
|
20231019,161600,793800420,11090,11090,11090,11090,0
|
|
20231019,161500,793800420,11090,11090,11090,11090,0
|
|
20231019,161400,793800420,11090,11090,11090,11090,0
|
|
20231019,161300,793800420,11090,11090,11090,11090,0
|
|
20231019,161200,793800420,11090,11090,11090,11090,0
|
|
20231019,161100,793800420,11090,11090,11090,11090,0
|
|
20231019,161000,793800420,11090,11090,11090,11090,0
|
|
20231019,160900,793800420,11090,11090,11090,11090,0
|
|
20231019,160800,793800420,11090,11090,11090,11090,887
|
|
20231019,160700,793800420,11090,11090,11090,11090,0
|
|
20231019,160600,793800420,11090,11090,11090,11090,0
|
|
20231019,160500,793800420,11090,11090,11090,11090,0
|
|
20231019,160400,793800420,11090,11090,11090,11090,0
|
|
20231019,160300,793800420,11090,11090,11090,11090,0
|
|
20231019,160200,793800420,11090,11090,11090,11090,0
|
|
20231019,160100,793800420,11090,11090,11090,11090,0
|
|
20231019,160000,793800420,11090,11090,11090,11090,0
|
|
20231019,155900,793800420,11090,11090,11090,11090,0
|
|
20231019,155800,793800420,11090,11090,11090,11090,0
|
|
20231019,155700,793800420,11090,11090,11090,11090,0
|
|
20231019,155600,793800420,11090,11090,11090,11090,0
|
|
20231019,155500,793800420,11090,11090,11090,11090,0
|
|
20231019,155400,793800420,11090,11090,11090,11090,0
|
|
20231019,155300,793800420,11090,11090,11090,11090,0
|
|
20231019,155200,793800420,11090,11090,11090,11090,0
|
|
20231019,155100,793800420,11090,11090,11090,11090,0
|
|
20231019,155000,793800420,11090,11090,11090,11090,0
|
|
20231019,154900,793800420,11090,11090,11090,11090,0
|
|
20231019,154800,793800420,11090,11090,11090,11090,0
|
|
20231019,154700,793800420,11090,11090,11090,11090,0
|
|
20231019,154600,793800420,11090,11090,11090,11090,0
|
|
20231019,154500,793800420,11090,11090,11090,11090,0
|
|
20231019,154400,793800420,11090,11090,11090,11090,0
|
|
20231019,154300,793800420,11090,11090,11090,11090,0
|
|
20231019,154200,793800420,11090,11090,11090,11090,0
|
|
20231019,154100,793800420,11090,11090,11090,11090,0
|
|
20231019,154000,793800420,11090,11090,11090,11090,0
|
|
20231019,153900,793800420,11090,11090,11090,11090,0
|
|
20231019,153800,793800420,11090,11090,11090,11090,887
|
|
20231019,153700,793800420,11090,11090,11090,11090,0
|
|
20231019,153600,793800420,11090,11090,11090,11090,0
|
|
20231019,153500,793800420,11090,11090,11090,11090,0
|
|
20231019,153400,793800420,11090,11090,11090,11090,0
|
|
20231019,153300,793800420,11090,11090,11090,11090,0
|
|
20231019,153200,793800420,11090,11090,11090,11090,0
|
|
20231019,153100,793800420,11090,11090,11090,11090,0
|
|
20231019,153000,793800420,11090,11090,11090,11090,887
|
|
20231019,152900,783963590,11090,11090,11090,11090,0
|
|
20231019,152800,783963590,11090,11090,11090,11090,0
|
|
20231019,152700,783963590,11090,11090,11090,11090,0
|
|
20231019,152600,783963590,11090,11090,11090,11090,0
|
|
20231019,152500,783963590,11090,11090,11090,11090,0
|
|
20231019,152400,783963590,11090,11090,11090,11090,0
|
|
20231019,152300,783963590,11090,11090,11090,11090,0
|
|
20231019,152200,783963590,11090,11090,11090,11090,0
|
|
20231019,152100,783963590,11090,11090,11090,11090,0
|
|
20231019,152000,783963590,11090,11090,11090,11090,0
|
|
20231019,151900,783963590,11090,11050,11090,11050,835
|
|
20231019,151800,774730580,11050,11060,11060,11050,414
|
|
20231019,151700,770155740,11060,11060,11060,11060,2
|
|
20231019,151600,770133620,11050,11050,11060,11050,133
|
|
20231019,151500,768663710,11050,11050,11050,11050,2433
|
|
20231019,151400,741779060,11060,11060,11060,11050,35
|
|
20231019,151300,741392020,11060,11050,11060,11050,3110
|
|
20231019,151200,707026420,11050,11050,11060,11050,1558
|
|
20231019,151100,689809950,11060,11060,11060,11060,0
|
|
20231019,151000,689809950,11060,11050,11060,11050,51
|
|
20231019,150900,689245900,11070,11070,11070,11070,0
|
|
20231019,150800,689245900,11070,11060,11070,11060,45
|
|
20231019,150700,688747950,11060,11060,11060,11060,180
|
|
20231019,150600,686757150,11070,11070,11070,11070,1
|
|
20231019,150500,686746080,11060,11060,11060,11060,3
|
|
20231019,150400,686712900,11070,11070,11070,11070,0
|
|
20231019,150300,686712900,11070,11070,11070,11070,100
|
|
20231019,150200,685605900,11080,11080,11080,11080,21
|
|
20231019,150100,685373220,11080,11080,11080,11080,5
|
|
20231019,150000,685317820,11070,11070,11070,11070,53
|
|
20231019,145900,684731110,11070,11070,11070,11070,0
|
|
20231019,145800,684731110,11070,11070,11070,11070,18
|
|
20231019,145700,684531850,11050,11060,11070,11050,19
|
|
20231019,145600,684321630,11060,11060,11060,11050,54
|
|
20231019,145500,683724410,11050,11050,11050,11050,200
|
|
20231019,145400,681514410,11060,11050,11060,11050,318
|
|
20231019,145300,678000330,11060,11060,11060,11060,5
|
|
20231019,145200,677945030,11060,11050,11060,11050,21
|
|
20231019,145100,677712880,11050,11060,11060,11050,81
|
|
20231019,145000,676817650,11050,11050,11050,11050,10
|
|
20231019,144900,676707150,11060,11050,11060,11050,299
|
|
20231019,144800,673403190,11050,11050,11050,11050,10
|
|
20231019,144700,673292690,11060,11060,11060,11060,21
|
|
20231019,144600,673060430,11050,11050,11050,11050,703
|
|
20231019,144500,665292280,11060,11060,11060,11060,0
|
|
20231019,144400,665292280,11060,11060,11060,11060,14
|
|
20231019,144300,665137440,11060,11060,11060,11060,52
|
|
20231019,144200,664562320,11060,11060,11060,11060,0
|
|
20231019,144100,664562320,11060,11080,11080,11060,519
|
|
20231019,144000,658819190,11080,11080,11080,11080,31
|
|
20231019,143900,658475710,11080,11080,11080,11080,14
|
|
20231019,143800,658320590,11070,11080,11080,11070,20
|
|
20231019,143700,658099000,11080,11080,11080,11080,15
|
|
20231019,143600,657932800,11070,11070,11070,11070,2
|
|
20231019,143500,657910660,11080,11080,11080,11080,0
|
|
20231019,143400,657910660,11080,11080,11080,11080,20
|
|
20231019,143300,657689060,11060,11060,11060,11060,0
|
|
20231019,143200,657689060,11060,11060,11060,11060,0
|
|
20231019,143100,657689060,11060,11060,11060,11060,0
|
|
20231019,143000,657689060,11060,11060,11060,11060,17
|
|
20231019,142900,657501040,11070,11040,11070,11040,1350
|
|
20231019,142800,642566780,11040,11040,11040,11040,119
|
|
20231019,142700,641253020,11050,11050,11050,11040,130
|
|
20231019,142600,639816550,11050,11050,11050,11050,1
|
|
20231019,142500,639805500,11060,11060,11060,11060,723
|
|
20231019,142400,631809120,11060,11070,11070,11060,64
|
|
20231019,142300,631100740,11070,11060,11070,11060,41
|
|
20231019,142200,630647040,11060,11070,11070,11060,402
|
|
20231019,142100,626200740,11080,11080,11080,11080,0
|
|
20231019,142000,626200740,11080,11080,11080,11080,22
|
|
20231019,141900,625956980,11070,11070,11080,11070,69
|
|
20231019,141800,625193140,11070,11080,11080,11070,154
|
|
20231019,141700,623487810,11080,11080,11090,11080,42
|
|
20231019,141600,623022320,11080,11080,11080,11080,0
|
|
20231019,141500,623022320,11080,11080,11080,11080,0
|
|
20231019,141400,623022320,11080,11080,11080,11080,10
|
|
20231019,141300,622911520,11090,11080,11090,11080,22
|
|
20231019,141200,622667550,11090,11090,11090,11090,0
|
|
20231019,141100,622667550,11090,11090,11090,11090,14
|
|
20231019,141000,622512290,11100,11110,11110,11100,267
|
|
20231019,140900,619547940,11120,11120,11120,11120,0
|
|
20231019,140800,619547940,11120,11110,11120,11110,2
|
|
20231019,140700,619525710,11110,11120,11120,11110,33
|
|
20231019,140600,619158770,11110,11110,11110,11110,57
|
|
20231019,140500,618525500,11110,11110,11110,11110,10
|
|
20231019,140400,618414400,11100,11090,11100,11090,259
|
|
20231019,140300,615539660,11090,11090,11090,11090,10
|
|
20231019,140200,615428760,11080,11080,11080,11080,10
|
|
20231019,140100,615317960,11100,11080,11100,11080,15
|
|
20231019,140000,615151500,11080,11080,11090,11080,55
|
|
20231019,135900,614541700,11070,11070,11070,11070,3
|
|
20231019,135800,614508490,11070,11070,11070,11070,30
|
|
20231019,135700,614176390,11070,11070,11080,11070,51
|
|
20231019,135600,613611510,11080,11070,11080,11070,230
|
|
20231019,135500,611063180,11070,11070,11070,11070,19
|
|
20231019,135400,610852850,11070,11070,11070,11070,10
|
|
20231019,135300,610742150,11070,11080,11080,11070,20
|
|
20231019,135200,610520570,11070,11080,11080,11070,55
|
|
20231019,135100,609911280,11080,11090,11090,11080,18
|
|
20231019,135000,609711770,11090,11090,11090,11090,10
|
|
20231019,134900,609600870,11080,11090,11090,11080,19
|
|
20231019,134800,609390340,11090,11100,11100,11090,16
|
|
20231019,134700,609212890,11100,11100,11100,11100,2
|
|
20231019,134600,609190690,11090,11090,11090,11090,9
|
|
20231019,134500,609090880,11100,11110,11110,11100,235
|
|
20231019,134400,606480420,11110,11110,11110,11110,20
|
|
20231019,134300,606258220,11120,11110,11120,11110,46
|
|
20231019,134200,605747020,11110,11110,11110,11110,33
|
|
20231019,134100,605380390,11110,11130,11130,11110,570
|
|
20231019,134000,599038970,11130,11140,11150,11130,318
|
|
20231019,133900,595499420,11130,11130,11130,11130,2
|
|
20231019,133800,595477160,11140,11140,11140,11140,65
|
|
20231019,133700,594753060,11150,11150,11150,11150,0
|
|
20231019,133600,594753060,11150,11140,11150,11140,41
|
|
20231019,133500,594296150,11140,11140,11140,11140,0
|
|
20231019,133400,594296150,11140,11140,11140,11140,2
|
|
20231019,133300,594273870,11140,11140,11140,11140,20
|
|
20231019,133200,594051070,11130,11130,11130,11130,0
|
|
20231019,133100,594051070,11130,11130,11140,11130,18
|
|
20231019,133000,593850630,11130,11150,11150,11130,259
|
|
20231019,132900,590963990,11150,11140,11150,11140,16
|
|
20231019,132800,590785620,11150,11150,11150,11150,0
|
|
20231019,132700,590785620,11150,11150,11150,11150,0
|
|
20231019,132600,590785620,11150,11170,11170,11150,408
|
|
20231019,132500,586234650,11180,11190,11190,11180,198
|
|
20231019,132400,584019660,11200,11200,11200,11200,95
|
|
20231019,132300,582955660,11200,11200,11200,11200,15
|
|
20231019,132200,582787660,11200,11200,11200,11200,0
|
|
20231019,132100,582787660,11200,11200,11200,11200,0
|
|
20231019,132000,582787660,11200,11200,11200,11200,35
|
|
20231019,131900,582395660,11190,11200,11200,11190,24
|
|
20231019,131800,582126880,11200,11200,11200,11200,513
|
|
20231019,131700,576381280,11190,11190,11190,11190,0
|
|
20231019,131600,576381280,11190,11180,11190,11180,415
|
|
20231019,131500,571738240,11180,11160,11180,11160,101
|
|
20231019,131400,570610320,11160,11160,11160,11160,0
|
|
20231019,131300,570610320,11160,11140,11160,11140,1245
|
|
20231019,131200,556726500,11130,11130,11130,11120,39
|
|
20231019,131100,556292460,11130,11120,11130,11120,422
|
|
20231019,131000,551599600,11110,11100,11110,11100,61
|
|
20231019,130900,550921920,11100,11080,11100,11080,31
|
|
20231019,130800,550578070,11080,11060,11080,11060,688
|
|
20231019,130700,542958370,11060,11060,11060,11060,1
|
|
20231019,130600,542947310,11060,11040,11060,11040,45
|
|
20231019,130500,542449930,11060,11060,11060,11060,0
|
|
20231019,130400,542449930,11060,11060,11060,11060,25
|
|
20231019,130300,542173430,11060,11060,11060,11060,0
|
|
20231019,130200,542173430,11060,11060,11060,11060,17
|
|
20231019,130100,541985410,11040,11040,11040,11040,10
|
|
20231019,130000,541875010,11040,11040,11060,11040,4
|
|
20231019,125900,541830810,11060,11040,11060,11040,47
|
|
20231019,125800,541311510,11040,11040,11040,11040,0
|
|
20231019,125700,541311510,11040,11040,11040,11040,0
|
|
20231019,125600,541311510,11040,11040,11040,11040,10
|
|
20231019,125500,541201110,11060,11060,11060,11060,14
|
|
20231019,125400,541046270,11030,11030,11030,11030,10
|
|
20231019,125300,540935970,11030,11030,11030,11030,56
|
|
20231019,125200,540318290,11060,11060,11060,11060,21
|
|
20231019,125100,540086030,11020,11020,11030,11020,11
|
|
20231019,125000,539964720,11020,11020,11020,11020,2
|
|
20231019,124900,539942680,11060,11060,11060,11060,14
|
|
20231019,124800,539787840,11020,11020,11020,11020,0
|
|
20231019,124700,539787840,11020,11070,11070,11020,5595
|
|
20231019,124600,478039080,11070,11070,11070,11070,16
|
|
20231019,124500,477861960,11090,11090,11090,11090,21
|
|
20231019,124400,477629070,11070,11070,11070,11070,9
|
|
20231019,124300,477529440,11060,11060,11060,11060,17
|
|
20231019,124200,477341420,11070,11040,11070,11040,118
|
|
20231019,124100,476035760,11040,11040,11060,11040,58
|
|
20231019,124000,475395380,11030,11030,11030,11030,0
|
|
20231019,123900,475395380,11030,11030,11030,11020,64
|
|
20231019,123800,474689550,11030,11030,11030,11030,22
|
|
20231019,123700,474446890,11020,11020,11020,11020,60
|
|
20231019,123600,473785690,11020,11020,11020,11020,0
|
|
20231019,123500,473785690,11020,11020,11030,11020,223
|
|
20231019,123400,471328100,11020,11030,11040,11020,134
|
|
20231019,123300,469851060,11030,11030,11030,11030,16
|
|
20231019,123200,469674580,11040,11040,11040,11040,46
|
|
20231019,123100,469166740,11020,11020,11020,11020,437
|
|
20231019,123000,464351000,11020,11020,11020,11020,10
|
|
20231019,122900,464240800,11020,11020,11020,11020,0
|
|
20231019,122800,464240800,11020,11030,11040,11020,1056
|
|
20231019,122700,452602210,11020,11020,11030,11020,54
|
|
20231019,122600,452006900,11030,11030,11030,11030,0
|
|
20231019,122500,452006900,11030,11020,11030,11020,21
|
|
20231019,122400,451775310,11030,11030,11030,11030,0
|
|
20231019,122300,451775310,11030,11030,11030,11030,19
|
|
20231019,122200,451565740,11030,11040,11040,11030,35
|
|
20231019,122100,451179510,11030,11030,11030,11030,0
|
|
20231019,122000,451179510,11030,11030,11030,11030,17
|
|
20231019,121900,450992000,11050,11050,11050,11050,0
|
|
20231019,121800,450992000,11050,11050,11050,11050,22
|
|
20231019,121700,450748900,11050,11030,11050,11030,83
|
|
20231019,121600,449832620,11020,11020,11020,11020,51
|
|
20231019,121500,449270600,11020,11020,11030,11020,983
|
|
20231019,121400,438435410,11030,11040,11050,11020,431
|
|
20231019,121300,433679190,11050,11050,11050,11050,32
|
|
20231019,121200,433325590,11040,11040,11060,11040,131
|
|
20231019,121100,431877350,11040,11050,11060,11040,27
|
|
20231019,121000,431578820,11040,11060,11060,11040,115
|
|
20231019,120900,430307220,11040,11040,11040,11040,1
|
|
20231019,120800,430296180,11040,11050,11060,11040,25
|
|
20231019,120700,430019800,11050,11050,11050,11050,16
|
|
20231019,120600,429843000,11050,11050,11050,11050,0
|
|
20231019,120500,429843000,11050,11060,11060,11050,24
|
|
20231019,120400,429577580,11050,11050,11050,11050,3
|
|
20231019,120300,429544430,11060,11070,11070,11060,49
|
|
20231019,120200,429002350,11070,11080,11080,11070,40
|
|
20231019,120100,428559160,11090,11080,11090,11080,28
|
|
20231019,120000,428248790,11080,11080,11080,11080,101
|
|
20231019,115900,427129710,11080,11090,11090,11080,327
|
|
20231019,115800,423504030,11080,11070,11080,11070,126
|
|
20231019,115700,422108650,11060,11060,11060,11060,87
|
|
20231019,115600,421146430,11070,11070,11070,11070,83
|
|
20231019,115500,420227620,11080,11080,11080,11080,0
|
|
20231019,115400,420227620,11080,11070,11080,11070,31
|
|
20231019,115300,419884310,11070,11070,11080,11070,18
|
|
20231019,115200,419685000,11080,11080,11080,11080,14
|
|
20231019,115100,419529880,11080,11080,11080,11080,20
|
|
20231019,115000,419308280,11080,11080,11080,11080,2
|
|
20231019,114900,419286120,11070,11060,11070,11060,126
|
|
20231019,114800,417891560,11060,11050,11080,11050,146
|
|
20231019,114700,416276350,11040,11040,11040,11040,24
|
|
20231019,114600,416011390,11050,11050,11050,11050,0
|
|
20231019,114500,416011390,11050,11050,11050,11050,0
|
|
20231019,114400,416011390,11050,11040,11050,11040,30
|
|
20231019,114300,415679960,11030,11040,11040,11030,42
|
|
20231019,114200,415216500,11030,11030,11030,11030,0
|
|
20231019,114100,415216500,11030,11040,11040,11030,30
|
|
20231019,114000,414885470,11040,11040,11040,11040,0
|
|
20231019,113900,414885470,11040,11040,11040,11040,24
|
|
20231019,113800,414620510,11040,11040,11040,11040,0
|
|
20231019,113700,414620510,11040,11050,11050,11040,77
|
|
20231019,113600,413770380,11050,11050,11050,11050,0
|
|
20231019,113500,413770380,11050,11040,11050,11040,92
|
|
20231019,113400,412754150,11060,11050,11060,11040,32
|
|
20231019,113300,412400390,11050,11050,11050,11050,12
|
|
20231019,113200,412267790,11050,11050,11050,11050,26
|
|
20231019,113100,411980490,11040,11040,11040,11040,17
|
|
20231019,113000,411792810,11040,11040,11040,11040,0
|
|
20231019,112900,411792810,11040,11040,11040,11040,153
|
|
20231019,112800,410103690,11040,11030,11040,11020,67
|
|
20231019,112700,409364190,11030,11020,11030,11020,76
|
|
20231019,112600,408526510,11030,11020,11030,11020,453
|
|
20231019,112500,403534400,11020,11020,11020,11020,0
|
|
20231019,112400,403534400,11020,11020,11040,11020,45
|
|
20231019,112300,403038020,11020,11040,11050,11020,380
|
|
20231019,112200,398847820,11050,11040,11060,11040,178
|
|
20231019,112100,396879790,11050,11030,11050,11030,242
|
|
20231019,112000,394209120,11030,11030,11030,11030,0
|
|
20231019,111900,394209120,11030,11030,11030,11030,20
|
|
20231019,111800,393988520,11030,11030,11030,11030,24
|
|
20231019,111700,393723800,11030,11030,11030,11030,21
|
|
20231019,111600,393492170,11030,11020,11030,11020,130
|
|
20231019,111500,392059330,11010,11010,11010,11010,17
|
|
20231019,111400,391872160,11010,11030,11030,11010,18
|
|
20231019,111300,391673670,11020,11010,11020,11010,100
|
|
20231019,111200,390572170,11000,11000,11000,11000,20
|
|
20231019,111100,390352170,11000,11010,11010,11000,100
|
|
20231019,111000,389251640,11010,10970,11010,10970,522
|
|
20231019,110900,383505860,10970,10970,10970,10960,220
|
|
20231019,110800,381092560,10980,11000,11020,10980,950
|
|
20231019,110700,370641090,11010,11020,11030,11010,620
|
|
20231019,110600,363809010,11030,11030,11030,11030,5
|
|
20231019,110500,363753860,11020,11020,11020,11020,2
|
|
20231019,110400,363731820,11020,11040,11040,11020,31
|
|
20231019,110300,363389780,11020,11020,11020,11020,10
|
|
20231019,110200,363279580,11010,11010,11010,11010,17
|
|
20231019,110100,363092410,11060,11060,11060,11060,0
|
|
20231019,110000,363092410,11060,11050,11060,11020,1014
|
|
20231019,105900,351912090,11060,11080,11080,11060,865
|
|
20231019,105800,342335570,11110,11110,11110,11110,0
|
|
20231019,105700,342335570,11110,11110,11110,11110,20
|
|
20231019,105600,342113370,11080,11060,11080,11060,200
|
|
20231019,105500,339898030,11060,11060,11060,11060,14
|
|
20231019,105400,339743190,11060,11070,11070,11060,26
|
|
20231019,105300,339455470,11080,11090,11090,11080,100
|
|
20231019,105200,338346680,11090,11090,11090,11090,6
|
|
20231019,105100,338280140,11090,11090,11090,11090,107
|
|
20231019,105000,337093510,11080,11070,11080,11070,29
|
|
20231019,104900,336772290,11070,11080,11080,11070,17
|
|
20231019,104800,336583960,11080,11090,11090,11080,558
|
|
20231019,104700,330397170,11110,11110,11110,11110,19
|
|
20231019,104600,330186080,11110,11100,11110,11100,45
|
|
20231019,104500,329686530,11100,11100,11100,11100,21
|
|
20231019,104400,329453430,11100,11100,11100,11100,10
|
|
20231019,104300,329342430,11090,11080,11090,11080,642
|
|
20231019,104200,322223890,11080,11080,11090,11060,448
|
|
20231019,104100,317258710,11070,11060,11070,11060,711
|
|
20231019,104000,309388580,11060,11060,11060,11050,33
|
|
20231019,103900,309023760,11060,11060,11060,11060,112
|
|
20231019,103800,307785040,11060,11060,11060,11060,30
|
|
20231019,103700,307453240,11070,11080,11080,11070,40
|
|
20231019,103600,307010200,11070,11070,11080,11060,36
|
|
20231019,103500,306611570,11080,11090,11090,11080,220
|
|
20231019,103400,304173810,11090,11090,11090,11090,221
|
|
20231019,103300,301722920,11100,11100,11100,11100,31
|
|
20231019,103200,301378820,11100,11100,11100,11100,12
|
|
20231019,103100,301245620,11100,11100,11100,11100,12
|
|
20231019,103000,301112420,11090,11100,11100,11090,50
|
|
20231019,102900,300557690,11100,11100,11100,11100,9
|
|
20231019,102800,300457790,11100,11120,11120,11100,370
|
|
20231019,102700,296350190,11130,11130,11130,11130,10
|
|
20231019,102600,296238890,11130,11130,11130,11120,22
|
|
20231019,102500,295994040,11130,11130,11130,11130,15
|
|
20231019,102400,295827090,11130,11120,11130,11120,344
|
|
20231019,102300,291999180,11100,11110,11120,11100,46
|
|
20231019,102200,291488070,11110,11110,11110,11110,4
|
|
20231019,102100,291443630,11090,11080,11090,11080,494
|
|
20231019,102000,285969810,11070,11040,11070,11040,108
|
|
20231019,101900,284776080,11040,11040,11040,11040,4
|
|
20231019,101800,284731920,11040,11040,11040,11040,13
|
|
20231019,101700,284588400,11040,11050,11050,11040,20
|
|
20231019,101600,284367560,11020,11070,11070,11020,1051
|
|
20231019,101500,272779010,11070,11070,11070,11070,12
|
|
20231019,101400,272646170,11070,11080,11080,11060,431
|
|
20231019,101300,267878920,11090,11050,11090,11050,84
|
|
20231019,101200,266947920,11040,11040,11040,11040,7
|
|
20231019,101100,266870640,11040,11040,11040,11030,26
|
|
20231019,101000,266583680,11050,11050,11050,11050,8
|
|
20231019,100900,266495280,11050,11050,11050,11050,23
|
|
20231019,100800,266241130,11030,11030,11030,11030,45
|
|
20231019,100700,265744780,11030,11030,11030,11030,7
|
|
20231019,100600,265667570,11030,11030,11030,11030,121
|
|
20231019,100500,264332940,11040,11060,11060,11040,249
|
|
20231019,100400,261582420,11060,11090,11090,11060,538
|
|
20231019,100300,255630570,11100,11100,11110,11100,38
|
|
20231019,100200,255208710,11100,11100,11100,11100,16
|
|
20231019,100100,255031110,11070,11090,11100,11070,293
|
|
20231019,100000,251784590,11100,11100,11100,11100,14
|
|
20231019,095900,251629190,11100,11100,11100,11100,24
|
|
20231019,095800,251362790,11090,11100,11110,11090,179
|
|
20231019,095700,249377270,11100,11100,11120,11090,687
|
|
20231019,095600,241755760,11120,11120,11120,11120,26
|
|
20231019,095500,241466640,11120,11130,11130,11110,77
|
|
20231019,095400,240610950,11120,11140,11140,11120,88
|
|
20231019,095300,239631820,11140,11140,11140,11140,20
|
|
20231019,095200,239409020,11140,11140,11140,11140,17
|
|
20231019,095100,239219640,11090,11090,11110,11090,184
|
|
20231019,095000,237176370,11110,11120,11120,11110,33
|
|
20231019,094900,236809420,11090,11090,11090,11090,29
|
|
20231019,094800,236487810,11090,11090,11090,11090,0
|
|
20231019,094700,236487810,11090,11080,11090,11080,7
|
|
20231019,094600,236410190,11080,11080,11080,11080,19
|
|
20231019,094500,236199670,11070,11100,11100,11070,727
|
|
20231019,094400,228140150,11130,11100,11130,11100,226
|
|
20231019,094300,225631520,11100,11010,11100,11010,2012
|
|
20231019,094200,203431190,11010,11000,11010,11000,3
|
|
20231019,094100,203398170,11000,11000,11000,11000,19
|
|
20231019,094000,203189170,10990,10990,11010,10990,106
|
|
20231019,093900,202023650,11010,11020,11020,10990,258
|
|
20231019,093800,199183310,11010,11020,11020,11010,226
|
|
20231019,093700,196692960,11040,11030,11040,11030,89
|
|
20231019,093600,195711270,11030,11030,11030,11030,31
|
|
20231019,093500,195369340,11030,11020,11030,11020,307
|
|
20231019,093400,191985970,11020,10990,11020,10990,271
|
|
20231019,093300,189002880,10990,10990,10990,10990,12
|
|
20231019,093200,188871000,10990,10960,10990,10960,49
|
|
20231019,093100,188333310,10960,10980,10980,10960,54
|
|
20231019,093000,187740430,10950,10960,10960,10950,51
|
|
20231019,092900,187181720,10990,10990,10990,10990,33
|
|
20231019,092800,186819050,10960,10960,10960,10960,17
|
|
20231019,092700,186632730,10960,10940,10960,10940,125
|
|
20231019,092600,185264120,10940,10940,10940,10940,1
|
|
20231019,092500,185253180,10930,10940,10940,10920,174
|
|
20231019,092400,183351320,10940,10940,10940,10940,1690
|
|
20231019,092300,164862720,10940,10970,10970,10940,27
|
|
20231019,092200,164567310,10940,10920,10940,10910,1237
|
|
20231019,092100,151038920,10940,10960,10960,10910,1339
|
|
20231019,092000,136390690,10960,10970,10990,10960,414
|
|
20231019,091900,131848190,10980,10940,10980,10940,49
|
|
20231019,091800,131311160,10930,10870,10930,10860,529
|
|
20231019,091700,125553700,10870,10870,10900,10870,1247
|
|
20231019,091600,111983220,10870,10900,10900,10870,827
|
|
20231019,091500,102984690,10900,10930,10930,10900,610
|
|
20231019,091400,96324070,10930,10970,10970,10930,1169
|
|
20231019,091300,83523640,10970,11020,11020,10970,1619
|
|
20231019,091200,65715360,11000,11030,11030,11000,722
|
|
20231019,091100,57759050,11030,11010,11030,11010,96
|
|
20231019,091000,56701250,11010,11020,11020,11000,863
|
|
20231019,090900,47200320,11020,11020,11020,11010,173
|
|
20231019,090800,45294560,11020,11020,11040,11020,275
|
|
20231019,090700,42262500,11020,11060,11060,11020,673
|
|
20231019,090600,34834850,11030,11070,11070,11010,1343
|
|
20231019,090500,20020480,11090,11120,11130,11090,595
|
|
20231019,090400,13412790,11120,11140,11140,11110,308
|
|
20231019,090300,9987810,11140,11150,11150,11140,56
|
|
20231019,090200,9363790,11150,11210,11210,11140,437
|
|
20231019,090100,4478810,11210,11230,11230,11210,127
|
|
20231019,090000,3053660,11220,11330,11330,11210,271
|