653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195000,339645060,10760,10760,10760,10760,439
|
|
20231019,194900,339645060,10760,10760,10760,10760,0
|
|
20231019,194800,339645060,10760,10760,10760,10760,0
|
|
20231019,194700,339645060,10760,10760,10760,10760,0
|
|
20231019,194600,339645060,10760,10760,10760,10760,0
|
|
20231019,194500,339645060,10760,10760,10760,10760,0
|
|
20231019,194400,339645060,10760,10760,10760,10760,0
|
|
20231019,194300,339645060,10760,10760,10760,10760,0
|
|
20231019,194200,339645060,10760,10760,10760,10760,0
|
|
20231019,194100,339645060,10760,10760,10760,10760,0
|
|
20231019,194000,339645060,10760,10760,10760,10760,0
|
|
20231019,193900,339645060,10760,10760,10760,10760,0
|
|
20231019,193800,339645060,10760,10760,10760,10760,0
|
|
20231019,193700,339645060,10760,10760,10760,10760,0
|
|
20231019,193600,339645060,10760,10760,10760,10760,0
|
|
20231019,193500,339645060,10760,10760,10760,10760,0
|
|
20231019,193400,339645060,10760,10760,10760,10760,0
|
|
20231019,193300,339645060,10760,10760,10760,10760,0
|
|
20231019,193200,339645060,10760,10760,10760,10760,0
|
|
20231019,193100,339645060,10760,10760,10760,10760,0
|
|
20231019,193000,339645060,10760,10760,10760,10760,0
|
|
20231019,192900,339645060,10760,10760,10760,10760,0
|
|
20231019,192800,339645060,10760,10760,10760,10760,0
|
|
20231019,192700,339645060,10760,10760,10760,10760,0
|
|
20231019,192600,339645060,10760,10760,10760,10760,0
|
|
20231019,192500,339645060,10760,10760,10760,10760,0
|
|
20231019,192400,339645060,10760,10760,10760,10760,0
|
|
20231019,192300,339645060,10760,10760,10760,10760,0
|
|
20231019,192200,339645060,10760,10760,10760,10760,0
|
|
20231019,192100,339645060,10760,10760,10760,10760,0
|
|
20231019,192000,339645060,10760,10760,10760,10760,439
|
|
20231019,191900,339645060,10760,10760,10760,10760,0
|
|
20231019,191800,339645060,10760,10760,10760,10760,0
|
|
20231019,191700,339645060,10760,10760,10760,10760,0
|
|
20231019,191600,339645060,10760,10760,10760,10760,0
|
|
20231019,191500,339645060,10760,10760,10760,10760,0
|
|
20231019,191400,339645060,10760,10760,10760,10760,0
|
|
20231019,191300,339645060,10760,10760,10760,10760,0
|
|
20231019,191200,339645060,10760,10760,10760,10760,0
|
|
20231019,191100,339645060,10760,10760,10760,10760,0
|
|
20231019,191000,339645060,10760,10760,10760,10760,0
|
|
20231019,190900,339645060,10760,10760,10760,10760,0
|
|
20231019,190800,339645060,10760,10760,10760,10760,0
|
|
20231019,190700,339645060,10760,10760,10760,10760,0
|
|
20231019,190600,339645060,10760,10760,10760,10760,0
|
|
20231019,190500,339645060,10760,10760,10760,10760,0
|
|
20231019,190400,339645060,10760,10760,10760,10760,0
|
|
20231019,190300,339645060,10760,10760,10760,10760,0
|
|
20231019,190200,339645060,10760,10760,10760,10760,0
|
|
20231019,190100,339645060,10760,10760,10760,10760,0
|
|
20231019,190000,339645060,10760,10760,10760,10760,0
|
|
20231019,185900,339645060,10760,10760,10760,10760,0
|
|
20231019,185800,339645060,10760,10760,10760,10760,0
|
|
20231019,185700,339645060,10760,10760,10760,10760,0
|
|
20231019,185600,339645060,10760,10760,10760,10760,0
|
|
20231019,185500,339645060,10760,10760,10760,10760,0
|
|
20231019,185400,339645060,10760,10760,10760,10760,0
|
|
20231019,185300,339645060,10760,10760,10760,10760,0
|
|
20231019,185200,339645060,10760,10760,10760,10760,0
|
|
20231019,185100,339645060,10760,10760,10760,10760,0
|
|
20231019,185000,339645060,10760,10760,10760,10760,439
|
|
20231019,184900,339645060,10760,10760,10760,10760,0
|
|
20231019,184800,339645060,10760,10760,10760,10760,0
|
|
20231019,184700,339645060,10760,10760,10760,10760,0
|
|
20231019,184600,339645060,10760,10760,10760,10760,0
|
|
20231019,184500,339645060,10760,10760,10760,10760,0
|
|
20231019,184400,339645060,10760,10760,10760,10760,0
|
|
20231019,184300,339645060,10760,10760,10760,10760,0
|
|
20231019,184200,339645060,10760,10760,10760,10760,0
|
|
20231019,184100,339645060,10760,10760,10760,10760,0
|
|
20231019,184000,339645060,10760,10760,10760,10760,0
|
|
20231019,183900,339645060,10760,10760,10760,10760,0
|
|
20231019,183800,339645060,10760,10760,10760,10760,0
|
|
20231019,183700,339645060,10760,10760,10760,10760,0
|
|
20231019,183600,339645060,10760,10760,10760,10760,0
|
|
20231019,183500,339645060,10760,10760,10760,10760,0
|
|
20231019,183400,339645060,10760,10760,10760,10760,0
|
|
20231019,183300,339645060,10760,10760,10760,10760,0
|
|
20231019,183200,339645060,10760,10760,10760,10760,0
|
|
20231019,183100,339645060,10760,10760,10760,10760,0
|
|
20231019,183000,339645060,10760,10760,10760,10760,0
|
|
20231019,182900,339645060,10760,10760,10760,10760,0
|
|
20231019,182800,339645060,10760,10760,10760,10760,0
|
|
20231019,182700,339645060,10760,10760,10760,10760,0
|
|
20231019,182600,339645060,10760,10760,10760,10760,0
|
|
20231019,182500,339645060,10760,10760,10760,10760,0
|
|
20231019,182400,339645060,10760,10760,10760,10760,0
|
|
20231019,182300,339645060,10760,10760,10760,10760,0
|
|
20231019,182200,339645060,10760,10760,10760,10760,0
|
|
20231019,182100,339645060,10760,10760,10760,10760,0
|
|
20231019,182000,339645060,10760,10760,10760,10760,439
|
|
20231019,181900,339645060,10760,10760,10760,10760,0
|
|
20231019,181800,339645060,10760,10760,10760,10760,0
|
|
20231019,181700,339645060,10760,10760,10760,10760,0
|
|
20231019,181600,339645060,10760,10760,10760,10760,0
|
|
20231019,181500,339645060,10760,10760,10760,10760,0
|
|
20231019,181400,339645060,10760,10760,10760,10760,0
|
|
20231019,181300,339645060,10760,10760,10760,10760,0
|
|
20231019,181200,339645060,10760,10760,10760,10760,0
|
|
20231019,181100,339645060,10760,10760,10760,10760,0
|
|
20231019,181000,339645060,10760,10760,10760,10760,0
|
|
20231019,180900,339645060,10760,10760,10760,10760,0
|
|
20231019,180800,339645060,10760,10760,10760,10760,0
|
|
20231019,180700,339645060,10760,10760,10760,10760,0
|
|
20231019,180600,339645060,10760,10760,10760,10760,0
|
|
20231019,180500,339645060,10760,10760,10760,10760,0
|
|
20231019,180400,339645060,10760,10760,10760,10760,0
|
|
20231019,180300,339645060,10760,10760,10760,10760,0
|
|
20231019,180200,339645060,10760,10760,10760,10760,0
|
|
20231019,180100,339645060,10760,10760,10760,10760,0
|
|
20231019,180000,339645060,10760,10760,10760,10760,0
|
|
20231019,175900,339645060,10760,10760,10760,10760,0
|
|
20231019,175800,339645060,10760,10760,10760,10760,0
|
|
20231019,175700,339645060,10760,10760,10760,10760,0
|
|
20231019,175600,339645060,10760,10760,10760,10760,0
|
|
20231019,175500,339645060,10760,10760,10760,10760,0
|
|
20231019,175400,339645060,10760,10760,10760,10760,0
|
|
20231019,175300,339645060,10760,10760,10760,10760,0
|
|
20231019,175200,339645060,10760,10760,10760,10760,0
|
|
20231019,175100,339645060,10760,10760,10760,10760,0
|
|
20231019,175000,339645060,10760,10760,10760,10760,439
|
|
20231019,174900,339645060,10760,10760,10760,10760,0
|
|
20231019,174800,339645060,10760,10760,10760,10760,0
|
|
20231019,174700,339645060,10760,10760,10760,10760,0
|
|
20231019,174600,339645060,10760,10760,10760,10760,0
|
|
20231019,174500,339645060,10760,10760,10760,10760,0
|
|
20231019,174400,339645060,10760,10760,10760,10760,0
|
|
20231019,174300,339645060,10760,10760,10760,10760,0
|
|
20231019,174200,339645060,10760,10760,10760,10760,0
|
|
20231019,174100,339645060,10760,10760,10760,10760,0
|
|
20231019,174000,339645060,10760,10760,10760,10760,0
|
|
20231019,173900,339645060,10760,10760,10760,10760,0
|
|
20231019,173800,339645060,10760,10760,10760,10760,0
|
|
20231019,173700,339645060,10760,10760,10760,10760,0
|
|
20231019,173600,339645060,10760,10760,10760,10760,0
|
|
20231019,173500,339645060,10760,10760,10760,10760,0
|
|
20231019,173400,339645060,10760,10760,10760,10760,0
|
|
20231019,173300,339645060,10760,10760,10760,10760,0
|
|
20231019,173200,339645060,10760,10760,10760,10760,0
|
|
20231019,173100,339645060,10760,10760,10760,10760,0
|
|
20231019,173000,339645060,10760,10760,10760,10760,0
|
|
20231019,172900,339645060,10760,10760,10760,10760,0
|
|
20231019,172800,339645060,10760,10760,10760,10760,0
|
|
20231019,172700,339645060,10760,10760,10760,10760,0
|
|
20231019,172600,339645060,10760,10760,10760,10760,0
|
|
20231019,172500,339645060,10760,10760,10760,10760,0
|
|
20231019,172400,339645060,10760,10760,10760,10760,0
|
|
20231019,172300,339645060,10760,10760,10760,10760,0
|
|
20231019,172200,339645060,10760,10760,10760,10760,0
|
|
20231019,172100,339645060,10760,10760,10760,10760,0
|
|
20231019,172000,339645060,10760,10760,10760,10760,439
|
|
20231019,171900,339645060,10760,10760,10760,10760,0
|
|
20231019,171800,339645060,10760,10760,10760,10760,0
|
|
20231019,171700,339645060,10760,10760,10760,10760,0
|
|
20231019,171600,339645060,10760,10760,10760,10760,0
|
|
20231019,171500,339645060,10760,10760,10760,10760,0
|
|
20231019,171400,339645060,10760,10760,10760,10760,0
|
|
20231019,171300,339645060,10760,10760,10760,10760,0
|
|
20231019,171200,339645060,10760,10760,10760,10760,0
|
|
20231019,171100,339645060,10760,10760,10760,10760,0
|
|
20231019,171000,339645060,10760,10760,10760,10760,0
|
|
20231019,170900,339645060,10760,10760,10760,10760,0
|
|
20231019,170800,339645060,10760,10760,10760,10760,0
|
|
20231019,170700,339645060,10760,10760,10760,10760,0
|
|
20231019,170600,339645060,10760,10760,10760,10760,0
|
|
20231019,170500,339645060,10760,10760,10760,10760,0
|
|
20231019,170400,339645060,10760,10760,10760,10760,0
|
|
20231019,170300,339645060,10760,10760,10760,10760,0
|
|
20231019,170200,339645060,10760,10760,10760,10760,0
|
|
20231019,170100,339645060,10760,10760,10760,10760,0
|
|
20231019,170000,339645060,10760,10760,10760,10760,0
|
|
20231019,165900,339645060,10760,10760,10760,10760,0
|
|
20231019,165800,339645060,10760,10760,10760,10760,0
|
|
20231019,165700,339645060,10760,10760,10760,10760,0
|
|
20231019,165600,339645060,10760,10760,10760,10760,0
|
|
20231019,165500,339645060,10760,10760,10760,10760,0
|
|
20231019,165400,339645060,10760,10760,10760,10760,0
|
|
20231019,165300,339645060,10760,10760,10760,10760,0
|
|
20231019,165200,339645060,10760,10760,10760,10760,0
|
|
20231019,165100,339645060,10760,10760,10760,10760,0
|
|
20231019,165000,339645060,10760,10760,10760,10760,439
|
|
20231019,164900,339645060,10760,10760,10760,10760,0
|
|
20231019,164800,339645060,10760,10760,10760,10760,0
|
|
20231019,164700,339645060,10760,10760,10760,10760,0
|
|
20231019,164600,339645060,10760,10760,10760,10760,0
|
|
20231019,164500,339645060,10760,10760,10760,10760,0
|
|
20231019,164400,339645060,10760,10760,10760,10760,0
|
|
20231019,164300,339645060,10760,10760,10760,10760,0
|
|
20231019,164200,339645060,10760,10760,10760,10760,0
|
|
20231019,164100,339645060,10760,10760,10760,10760,0
|
|
20231019,164000,339645060,10760,10760,10760,10760,0
|
|
20231019,163900,339645060,10760,10760,10760,10760,0
|
|
20231019,163800,339645060,10760,10760,10760,10760,0
|
|
20231019,163700,339645060,10760,10760,10760,10760,0
|
|
20231019,163600,339645060,10760,10760,10760,10760,0
|
|
20231019,163500,339645060,10760,10760,10760,10760,0
|
|
20231019,163400,339645060,10760,10760,10760,10760,0
|
|
20231019,163300,339645060,10760,10760,10760,10760,0
|
|
20231019,163200,339645060,10760,10760,10760,10760,0
|
|
20231019,163100,339645060,10760,10760,10760,10760,0
|
|
20231019,163000,339645060,10760,10760,10760,10760,0
|
|
20231019,162900,339645060,10760,10760,10760,10760,0
|
|
20231019,162800,339645060,10760,10760,10760,10760,0
|
|
20231019,162700,339645060,10760,10760,10760,10760,0
|
|
20231019,162600,339645060,10760,10760,10760,10760,0
|
|
20231019,162500,339645060,10760,10760,10760,10760,0
|
|
20231019,162400,339645060,10760,10760,10760,10760,0
|
|
20231019,162300,339645060,10760,10760,10760,10760,0
|
|
20231019,162200,339645060,10760,10760,10760,10760,0
|
|
20231019,162100,339645060,10760,10760,10760,10760,0
|
|
20231019,162000,339645060,10760,10760,10760,10760,439
|
|
20231019,161900,339645060,10760,10760,10760,10760,0
|
|
20231019,161800,339645060,10760,10760,10760,10760,0
|
|
20231019,161700,339645060,10760,10760,10760,10760,0
|
|
20231019,161600,339645060,10760,10760,10760,10760,0
|
|
20231019,161500,339645060,10760,10760,10760,10760,0
|
|
20231019,161400,339645060,10760,10760,10760,10760,0
|
|
20231019,161300,339645060,10760,10760,10760,10760,0
|
|
20231019,161200,339645060,10760,10760,10760,10760,0
|
|
20231019,161100,339645060,10760,10760,10760,10760,0
|
|
20231019,161000,339645060,10760,10760,10760,10760,0
|
|
20231019,160900,339645060,10760,10760,10760,10760,0
|
|
20231019,160800,339645060,10760,10760,10760,10760,0
|
|
20231019,160700,339645060,10760,10760,10760,10760,0
|
|
20231019,160600,339645060,10760,10760,10760,10760,0
|
|
20231019,160500,339645060,10760,10760,10760,10760,0
|
|
20231019,160400,339645060,10760,10760,10760,10760,0
|
|
20231019,160300,339645060,10760,10760,10760,10760,0
|
|
20231019,160200,339645060,10760,10760,10760,10760,0
|
|
20231019,160100,339645060,10760,10760,10760,10760,0
|
|
20231019,160000,339645060,10760,10760,10760,10760,0
|
|
20231019,155900,339645060,10760,10760,10760,10760,0
|
|
20231019,155800,339645060,10760,10760,10760,10760,0
|
|
20231019,155700,339645060,10760,10760,10760,10760,0
|
|
20231019,155600,339645060,10760,10760,10760,10760,0
|
|
20231019,155500,339645060,10760,10760,10760,10760,0
|
|
20231019,155400,339645060,10760,10760,10760,10760,0
|
|
20231019,155300,339645060,10760,10760,10760,10760,0
|
|
20231019,155200,339645060,10760,10760,10760,10760,0
|
|
20231019,155100,339645060,10760,10760,10760,10760,0
|
|
20231019,155000,339645060,10760,10760,10760,10760,439
|
|
20231019,154900,339645060,10760,10760,10760,10760,0
|
|
20231019,154800,339645060,10760,10760,10760,10760,0
|
|
20231019,154700,339645060,10760,10760,10760,10760,0
|
|
20231019,154600,339645060,10760,10760,10760,10760,0
|
|
20231019,154500,339645060,10760,10760,10760,10760,0
|
|
20231019,154400,339645060,10760,10760,10760,10760,0
|
|
20231019,154300,339645060,10760,10760,10760,10760,0
|
|
20231019,154200,339645060,10760,10760,10760,10760,0
|
|
20231019,154100,339645060,10760,10760,10760,10760,0
|
|
20231019,154000,339645060,10760,10760,10760,10760,0
|
|
20231019,153900,339645060,10760,10760,10760,10760,0
|
|
20231019,153800,339645060,10760,10760,10760,10760,0
|
|
20231019,153700,339645060,10760,10760,10760,10760,0
|
|
20231019,153600,339645060,10760,10760,10760,10760,0
|
|
20231019,153500,339645060,10760,10760,10760,10760,0
|
|
20231019,153400,339645060,10760,10760,10760,10760,0
|
|
20231019,153300,339645060,10760,10760,10760,10760,0
|
|
20231019,153200,339645060,10760,10760,10760,10760,0
|
|
20231019,153100,339645060,10760,10760,10760,10760,0
|
|
20231019,153000,339645060,10760,10760,10760,10760,439
|
|
20231019,152900,334921420,10740,10740,10740,10740,0
|
|
20231019,152800,334921420,10740,10740,10740,10740,0
|
|
20231019,152700,334921420,10740,10740,10740,10740,0
|
|
20231019,152600,334921420,10740,10740,10740,10740,0
|
|
20231019,152500,334921420,10740,10740,10740,10740,0
|
|
20231019,152400,334921420,10740,10740,10740,10740,0
|
|
20231019,152300,334921420,10740,10740,10740,10740,0
|
|
20231019,152200,334921420,10740,10740,10740,10740,0
|
|
20231019,152100,334921420,10740,10740,10740,10740,0
|
|
20231019,152000,334921420,10740,10740,10740,10740,0
|
|
20231019,151900,334921420,10740,10710,10740,10710,2
|
|
20231019,151800,334899970,10740,10740,10740,10740,1
|
|
20231019,151700,334889230,10700,10700,10700,10700,0
|
|
20231019,151600,334889230,10700,10720,10720,10700,2500
|
|
20231019,151500,308118000,10720,10720,10720,10720,0
|
|
20231019,151400,308118000,10720,10730,10730,10720,19
|
|
20231019,151300,307914310,10750,10750,10750,10750,0
|
|
20231019,151200,307914310,10750,10750,10750,10750,0
|
|
20231019,151100,307914310,10750,10750,10750,10750,0
|
|
20231019,151000,307914310,10750,10750,10750,10750,0
|
|
20231019,150900,307914310,10750,10750,10750,10750,0
|
|
20231019,150800,307914310,10750,10750,10750,10750,381
|
|
20231019,150700,303818560,10750,10750,10750,10750,0
|
|
20231019,150600,303818560,10750,10750,10750,10750,0
|
|
20231019,150500,303818560,10750,10720,10750,10720,454
|
|
20231019,150400,298941890,10720,10700,10720,10700,119
|
|
20231019,150300,297666850,10700,10700,10700,10700,0
|
|
20231019,150200,297666850,10700,10700,10700,10700,0
|
|
20231019,150100,297666850,10700,10700,10700,10700,1
|
|
20231019,150000,297656150,10720,10720,10720,10720,0
|
|
20231019,145900,297656150,10720,10720,10720,10720,0
|
|
20231019,145800,297656150,10720,10720,10720,10720,0
|
|
20231019,145700,297656150,10720,10720,10720,10720,50
|
|
20231019,145600,297120150,10700,10700,10700,10700,0
|
|
20231019,145500,297120150,10700,10700,10700,10700,28
|
|
20231019,145400,296820550,10700,10720,10720,10700,145
|
|
20231019,145300,295267010,10710,10710,10710,10710,50
|
|
20231019,145200,294731510,10710,10710,10710,10710,20
|
|
20231019,145100,294517310,10700,10700,10700,10700,283
|
|
20231019,145000,291489210,10700,10700,10700,10700,70
|
|
20231019,144900,290740210,10700,10700,10700,10700,0
|
|
20231019,144800,290740210,10700,10700,10700,10700,100
|
|
20231019,144700,289670210,10700,10700,10700,10700,47
|
|
20231019,144600,289167310,10700,10700,10700,10700,5
|
|
20231019,144500,289113810,10700,10700,10700,10700,0
|
|
20231019,144400,289113810,10700,10700,10700,10700,363
|
|
20231019,144300,285229710,10700,10700,10700,10700,852
|
|
20231019,144200,276113310,10700,10700,10700,10700,0
|
|
20231019,144100,276113310,10700,10700,10700,10700,120
|
|
20231019,144000,274829310,10730,10730,10730,10730,0
|
|
20231019,143900,274829310,10730,10710,10730,10710,77
|
|
20231019,143800,274003220,10700,10700,10700,10700,0
|
|
20231019,143700,274003220,10700,10700,10700,10700,0
|
|
20231019,143600,274003220,10700,10700,10700,10700,0
|
|
20231019,143500,274003220,10700,10700,10700,10700,0
|
|
20231019,143400,274003220,10700,10700,10700,10700,0
|
|
20231019,143300,274003220,10700,10700,10700,10700,0
|
|
20231019,143200,274003220,10700,10700,10700,10700,0
|
|
20231019,143100,274003220,10700,10700,10700,10700,92
|
|
20231019,143000,273018820,10700,10700,10700,10700,841
|
|
20231019,142900,264020120,10710,10710,10710,10710,0
|
|
20231019,142800,264020120,10710,10710,10710,10710,0
|
|
20231019,142700,264020120,10710,10710,10710,10710,0
|
|
20231019,142600,264020120,10710,10710,10710,10710,0
|
|
20231019,142500,264020120,10710,10710,10710,10710,100
|
|
20231019,142400,262949120,10730,10730,10730,10730,3
|
|
20231019,142300,262916930,10730,10730,10730,10730,0
|
|
20231019,142200,262916930,10730,10730,10730,10730,0
|
|
20231019,142100,262916930,10730,10720,10730,10720,2
|
|
20231019,142000,262895480,10720,10720,10720,10720,100
|
|
20231019,141900,261823480,10700,10710,10710,10700,160
|
|
20231019,141800,260111380,10710,10690,10710,10690,234
|
|
20231019,141700,257607040,10700,10700,10700,10700,0
|
|
20231019,141600,257607040,10700,10700,10700,10700,0
|
|
20231019,141500,257607040,10700,10700,10700,10700,1
|
|
20231019,141400,257596340,10680,10680,10680,10680,0
|
|
20231019,141300,257596340,10680,10680,10680,10680,0
|
|
20231019,141200,257596340,10680,10650,10680,10650,871
|
|
20231019,141100,248302320,10600,10600,10600,10600,0
|
|
20231019,141000,248302320,10600,10600,10600,10600,0
|
|
20231019,140900,248302320,10600,10600,10600,10600,0
|
|
20231019,140800,248302320,10600,10600,10600,10600,0
|
|
20231019,140700,248302320,10600,10600,10600,10600,0
|
|
20231019,140600,248302320,10600,10600,10600,10600,0
|
|
20231019,140500,248302320,10600,10600,10600,10600,0
|
|
20231019,140400,248302320,10600,10600,10600,10600,0
|
|
20231019,140300,248302320,10600,10600,10600,10600,122
|
|
20231019,140200,247009120,10600,10600,10600,10600,35
|
|
20231019,140100,246638120,10600,10600,10600,10600,296
|
|
20231019,140000,243500520,10610,10610,10610,10610,7
|
|
20231019,135900,243426250,10610,10610,10610,10610,10
|
|
20231019,135800,243320150,10610,10610,10610,10610,0
|
|
20231019,135700,243320150,10610,10610,10610,10610,0
|
|
20231019,135600,243320150,10610,10610,10610,10610,0
|
|
20231019,135500,243320150,10610,10610,10610,10610,0
|
|
20231019,135400,243320150,10610,10610,10610,10610,0
|
|
20231019,135300,243320150,10610,10610,10610,10610,35
|
|
20231019,135200,242948800,10600,10600,10600,10600,0
|
|
20231019,135100,242948800,10600,10600,10600,10600,0
|
|
20231019,135000,242948800,10600,10620,10620,10600,1285
|
|
20231019,134900,229322650,10620,10620,10620,10620,0
|
|
20231019,134800,229322650,10620,10620,10620,10620,0
|
|
20231019,134700,229322650,10620,10620,10620,10620,0
|
|
20231019,134600,229322650,10620,10620,10620,10620,0
|
|
20231019,134500,229322650,10620,10620,10620,10620,0
|
|
20231019,134400,229322650,10620,10620,10620,10620,0
|
|
20231019,134300,229322650,10620,10620,10620,10620,0
|
|
20231019,134200,229322650,10620,10620,10620,10620,0
|
|
20231019,134100,229322650,10620,10620,10620,10620,0
|
|
20231019,134000,229322650,10620,10620,10620,10620,0
|
|
20231019,133900,229322650,10620,10620,10620,10620,0
|
|
20231019,133800,229322650,10620,10620,10620,10620,10
|
|
20231019,133700,229216450,10690,10690,10690,10690,0
|
|
20231019,133600,229216450,10690,10690,10690,10690,0
|
|
20231019,133500,229216450,10690,10690,10690,10690,0
|
|
20231019,133400,229216450,10690,10690,10690,10690,0
|
|
20231019,133300,229216450,10690,10690,10690,10690,0
|
|
20231019,133200,229216450,10690,10690,10690,10690,0
|
|
20231019,133100,229216450,10690,10690,10690,10690,0
|
|
20231019,133000,229216450,10690,10690,10690,10690,0
|
|
20231019,132900,229216450,10690,10690,10690,10690,2
|
|
20231019,132800,229195070,10690,10690,10690,10690,18
|
|
20231019,132700,229002650,10610,10610,10610,10610,0
|
|
20231019,132600,229002650,10610,10610,10610,10610,0
|
|
20231019,132500,229002650,10610,10610,10610,10610,305
|
|
20231019,132400,225766600,10610,10620,10620,10610,62
|
|
20231019,132300,225108330,10620,10620,10620,10620,0
|
|
20231019,132200,225108330,10620,10620,10620,10620,0
|
|
20231019,132100,225108330,10620,10620,10620,10620,0
|
|
20231019,132000,225108330,10620,10620,10620,10620,8
|
|
20231019,131900,225023370,10620,10630,10630,10620,463
|
|
20231019,131800,220106150,10630,10630,10630,10630,21
|
|
20231019,131700,219882920,10640,10640,10640,10640,1
|
|
20231019,131600,219872280,10650,10650,10650,10650,0
|
|
20231019,131500,219872280,10650,10660,10660,10650,90
|
|
20231019,131400,218913190,10660,10680,10680,10660,112
|
|
20231019,131300,217718550,10680,10680,10680,10680,0
|
|
20231019,131200,217718550,10680,10680,10680,10680,0
|
|
20231019,131100,217718550,10680,10680,10680,10680,0
|
|
20231019,131000,217718550,10680,10680,10680,10680,0
|
|
20231019,130900,217718550,10680,10680,10680,10680,0
|
|
20231019,130800,217718550,10680,10680,10680,10680,0
|
|
20231019,130700,217718550,10680,10680,10680,10680,0
|
|
20231019,130600,217718550,10680,10680,10680,10680,2
|
|
20231019,130500,217697190,10690,10700,10700,10690,2
|
|
20231019,130400,217675800,10700,10700,10700,10700,6
|
|
20231019,130300,217611600,10700,10700,10700,10700,4
|
|
20231019,130200,217568800,10700,10690,10700,10690,8
|
|
20231019,130100,217483220,10680,10650,10680,10650,253
|
|
20231019,130000,214786720,10640,10640,10640,10640,25
|
|
20231019,125900,214520720,10640,10640,10640,10640,0
|
|
20231019,125800,214520720,10640,10640,10640,10640,0
|
|
20231019,125700,214520720,10640,10640,10640,10640,25
|
|
20231019,125600,214254720,10640,10640,10640,10640,0
|
|
20231019,125500,214254720,10640,10640,10640,10640,0
|
|
20231019,125400,214254720,10640,10640,10640,10640,0
|
|
20231019,125300,214254720,10640,10640,10640,10640,0
|
|
20231019,125200,214254720,10640,10640,10640,10640,0
|
|
20231019,125100,214254720,10640,10640,10640,10640,6
|
|
20231019,125000,214190880,10620,10620,10620,10620,0
|
|
20231019,124900,214190880,10620,10620,10620,10620,0
|
|
20231019,124800,214190880,10620,10620,10620,10620,0
|
|
20231019,124700,214190880,10620,10620,10620,10620,0
|
|
20231019,124600,214190880,10620,10620,10620,10620,0
|
|
20231019,124500,214190880,10620,10620,10620,10620,0
|
|
20231019,124400,214190880,10620,10620,10620,10620,3
|
|
20231019,124300,214159020,10620,10620,10620,10620,0
|
|
20231019,124200,214159020,10620,10620,10620,10620,3
|
|
20231019,124100,214127160,10620,10620,10620,10620,0
|
|
20231019,124000,214127160,10620,10630,10630,10620,6
|
|
20231019,123900,214063430,10610,10610,10610,10610,0
|
|
20231019,123800,214063430,10610,10620,10620,10610,77
|
|
20231019,123700,213245850,10620,10620,10620,10620,0
|
|
20231019,123600,213245850,10620,10620,10620,10620,0
|
|
20231019,123500,213245850,10620,10620,10620,10620,0
|
|
20231019,123400,213245850,10620,10620,10620,10620,100
|
|
20231019,123300,212183850,10620,10640,10640,10620,250
|
|
20231019,123200,209526770,10630,10630,10630,10630,100
|
|
20231019,123100,208463770,10630,10630,10630,10630,0
|
|
20231019,123000,208463770,10630,10630,10630,10630,0
|
|
20231019,122900,208463770,10630,10640,10640,10630,55
|
|
20231019,122800,207878970,10640,10640,10640,10640,0
|
|
20231019,122700,207878970,10640,10640,10640,10640,0
|
|
20231019,122600,207878970,10640,10640,10640,10640,0
|
|
20231019,122500,207878970,10640,10640,10640,10640,11
|
|
20231019,122400,207761930,10640,10640,10640,10640,0
|
|
20231019,122300,207761930,10640,10640,10640,10640,39
|
|
20231019,122200,207346970,10670,10670,10670,10670,379
|
|
20231019,122100,203303040,10670,10670,10670,10670,0
|
|
20231019,122000,203303040,10670,10670,10670,10670,0
|
|
20231019,121900,203303040,10670,10670,10670,10670,0
|
|
20231019,121800,203303040,10670,10670,10670,10670,122
|
|
20231019,121700,202001300,10670,10670,10670,10670,0
|
|
20231019,121600,202001300,10670,10670,10670,10670,0
|
|
20231019,121500,202001300,10670,10670,10670,10670,0
|
|
20231019,121400,202001300,10670,10670,10670,10670,0
|
|
20231019,121300,202001300,10670,10670,10670,10670,0
|
|
20231019,121200,202001300,10670,10670,10670,10670,0
|
|
20231019,121100,202001300,10670,10670,10670,10670,0
|
|
20231019,121000,202001300,10670,10670,10670,10670,0
|
|
20231019,120900,202001300,10670,10670,10670,10670,0
|
|
20231019,120800,202001300,10670,10670,10670,10670,0
|
|
20231019,120700,202001300,10670,10670,10670,10670,0
|
|
20231019,120600,202001300,10670,10670,10670,10670,0
|
|
20231019,120500,202001300,10670,10670,10670,10670,1
|
|
20231019,120400,201990630,10610,10610,10610,10610,0
|
|
20231019,120300,201990630,10610,10610,10610,10610,0
|
|
20231019,120200,201990630,10610,10610,10610,10610,100
|
|
20231019,120100,200929630,10610,10610,10610,10610,10
|
|
20231019,120000,200823530,10610,10610,10610,10610,0
|
|
20231019,115900,200823530,10610,10610,10610,10610,0
|
|
20231019,115800,200823530,10610,10610,10610,10610,0
|
|
20231019,115700,200823530,10610,10610,10610,10610,140
|
|
20231019,115600,199338130,10610,10610,10610,10610,0
|
|
20231019,115500,199338130,10610,10610,10610,10610,0
|
|
20231019,115400,199338130,10610,10610,10610,10610,100
|
|
20231019,115300,198277130,10610,10610,10610,10610,130
|
|
20231019,115200,196897830,10600,10600,10600,10600,0
|
|
20231019,115100,196897830,10600,10600,10600,10600,0
|
|
20231019,115000,196897830,10600,10630,10630,10600,1100
|
|
20231019,114900,185228440,10670,10670,10670,10670,1
|
|
20231019,114800,185217770,10690,10690,10690,10690,30
|
|
20231019,114700,184897070,10690,10690,10690,10690,0
|
|
20231019,114600,184897070,10690,10690,10690,10690,0
|
|
20231019,114500,184897070,10690,10690,10690,10690,0
|
|
20231019,114400,184897070,10690,10680,10690,10680,500
|
|
20231019,114300,179553000,10600,10600,10600,10600,0
|
|
20231019,114200,179553000,10600,10630,10630,10600,900
|
|
20231019,114100,170000470,10690,10690,10690,10690,1000
|
|
20231019,114000,159310470,10630,10630,10630,10630,0
|
|
20231019,113900,159310470,10630,10630,10630,10630,208
|
|
20231019,113800,157099430,10630,10630,10630,10630,370
|
|
20231019,113700,153166330,10630,10630,10630,10630,22
|
|
20231019,113600,152932470,10630,10630,10630,10630,38
|
|
20231019,113500,152528530,10630,10630,10630,10630,38
|
|
20231019,113400,152124590,10630,10630,10630,10630,105
|
|
20231019,113300,151008440,10630,10630,10630,10630,526
|
|
20231019,113200,145417060,10630,10650,10650,10630,300
|
|
20231019,113100,142225780,10640,10640,10640,10640,0
|
|
20231019,113000,142225780,10640,10640,10640,10640,0
|
|
20231019,112900,142225780,10640,10640,10640,10640,0
|
|
20231019,112800,142225780,10640,10640,10640,10640,22
|
|
20231019,112700,141991700,10640,10640,10640,10640,6
|
|
20231019,112600,141927860,10640,10640,10640,10640,19
|
|
20231019,112500,141725700,10640,10650,10650,10640,243
|
|
20231019,112400,139139280,10650,10650,10650,10650,22
|
|
20231019,112300,138904980,10650,10650,10650,10650,53
|
|
20231019,112200,138340530,10650,10650,10650,10650,0
|
|
20231019,112100,138340530,10650,10650,10650,10650,97
|
|
20231019,112000,137307480,10650,10680,10680,10650,1000
|
|
20231019,111900,126653610,10650,10650,10650,10650,0
|
|
20231019,111800,126653610,10650,10710,10710,10650,3613
|
|
20231019,111700,88091890,10710,10720,10720,10710,500
|
|
20231019,111600,82733880,10740,10740,10740,10740,0
|
|
20231019,111500,82733880,10740,10740,10740,10740,0
|
|
20231019,111400,82733880,10740,10740,10740,10740,0
|
|
20231019,111300,82733880,10740,10730,10740,10730,501
|
|
20231019,111200,77353150,10710,10710,10710,10710,116
|
|
20231019,111100,76110790,10710,10710,10710,10710,0
|
|
20231019,111000,76110790,10710,10710,10710,10710,412
|
|
20231019,110900,71698270,10720,10720,10720,10720,0
|
|
20231019,110800,71698270,10720,10720,10720,10720,0
|
|
20231019,110700,71698270,10720,10720,10720,10720,15
|
|
20231019,110600,71537470,10720,10720,10720,10720,111
|
|
20231019,110500,70347550,10710,10710,10710,10710,0
|
|
20231019,110400,70347550,10710,10710,10710,10710,0
|
|
20231019,110300,70347550,10710,10710,10710,10710,0
|
|
20231019,110200,70347550,10710,10710,10710,10710,0
|
|
20231019,110100,70347550,10710,10710,10710,10710,0
|
|
20231019,110000,70347550,10710,10740,10740,10710,1550
|
|
20231019,105900,53726680,10740,10740,10740,10740,24
|
|
20231019,105800,53468920,10740,10740,10740,10740,0
|
|
20231019,105700,53468920,10740,10740,10740,10740,10
|
|
20231019,105600,53361520,10740,10740,10740,10740,10
|
|
20231019,105500,53254120,10740,10740,10740,10740,34
|
|
20231019,105400,52888960,10740,10740,10740,10740,100
|
|
20231019,105300,51814960,10760,10760,10760,10760,0
|
|
20231019,105200,51814960,10760,10760,10760,10760,0
|
|
20231019,105100,51814960,10760,10760,10760,10760,0
|
|
20231019,105000,51814960,10760,10760,10760,10760,0
|
|
20231019,104900,51814960,10760,10760,10760,10760,0
|
|
20231019,104800,51814960,10760,10760,10760,10760,0
|
|
20231019,104700,51814960,10760,10760,10760,10760,0
|
|
20231019,104600,51814960,10760,10760,10760,10760,0
|
|
20231019,104500,51814960,10760,10760,10760,10760,0
|
|
20231019,104400,51814960,10760,10760,10760,10760,0
|
|
20231019,104300,51814960,10760,10760,10760,10760,0
|
|
20231019,104200,51814960,10760,10760,10760,10760,0
|
|
20231019,104100,51814960,10760,10760,10760,10760,88
|
|
20231019,104000,50868080,10760,10760,10760,10760,0
|
|
20231019,103900,50868080,10760,10760,10760,10760,0
|
|
20231019,103800,50868080,10760,10760,10760,10760,783
|
|
20231019,103700,42443000,10800,10800,10800,10800,0
|
|
20231019,103600,42443000,10800,10800,10800,10800,0
|
|
20231019,103500,42443000,10800,10800,10800,10800,0
|
|
20231019,103400,42443000,10800,10800,10800,10800,0
|
|
20231019,103300,42443000,10800,10800,10800,10800,0
|
|
20231019,103200,42443000,10800,10800,10800,10800,0
|
|
20231019,103100,42443000,10800,10800,10800,10800,0
|
|
20231019,103000,42443000,10800,10800,10800,10800,0
|
|
20231019,102900,42443000,10800,10800,10800,10800,0
|
|
20231019,102800,42443000,10800,10800,10800,10800,8
|
|
20231019,102700,42356600,10740,10740,10740,10740,0
|
|
20231019,102600,42356600,10740,10740,10740,10740,0
|
|
20231019,102500,42356600,10740,10740,10740,10740,0
|
|
20231019,102400,42356600,10740,10740,10740,10740,100
|
|
20231019,102300,41282600,10800,10800,10800,10800,1
|
|
20231019,102200,41271800,10740,10740,10740,10740,0
|
|
20231019,102100,41271800,10740,10740,10740,10740,30
|
|
20231019,102000,40949600,10740,10740,10740,10740,0
|
|
20231019,101900,40949600,10740,10740,10740,10740,0
|
|
20231019,101800,40949600,10740,10750,10750,10740,63
|
|
20231019,101700,40272770,10750,10750,10750,10750,100
|
|
20231019,101600,39197770,10750,10750,10750,10750,85
|
|
20231019,101500,38284020,10750,10750,10750,10750,5
|
|
20231019,101400,38230270,10760,10760,10760,10760,0
|
|
20231019,101300,38230270,10760,10760,10760,10760,0
|
|
20231019,101200,38230270,10760,10760,10760,10760,29
|
|
20231019,101100,37918230,10750,10750,10750,10750,0
|
|
20231019,101000,37918230,10750,10760,10760,10750,18
|
|
20231019,100900,37724580,10810,10810,10810,10810,0
|
|
20231019,100800,37724580,10810,10810,10810,10810,0
|
|
20231019,100700,37724580,10810,10810,10810,10810,1
|
|
20231019,100600,37713770,10760,10760,10760,10760,0
|
|
20231019,100500,37713770,10760,10760,10760,10760,0
|
|
20231019,100400,37713770,10760,10760,10760,10760,0
|
|
20231019,100300,37713770,10760,10760,10760,10760,0
|
|
20231019,100200,37713770,10760,10760,10760,10760,0
|
|
20231019,100100,37713770,10760,10760,10760,10760,24
|
|
20231019,100000,37455530,10760,10760,10760,10760,77
|
|
20231019,095900,36627010,10810,10810,10810,10810,1
|
|
20231019,095800,36616200,10810,10810,10810,10810,0
|
|
20231019,095700,36616200,10810,10810,10810,10810,100
|
|
20231019,095600,35535200,10820,10820,10820,10820,5
|
|
20231019,095500,35481100,10810,10810,10810,10810,0
|
|
20231019,095400,35481100,10810,10810,10810,10810,0
|
|
20231019,095300,35481100,10810,10810,10810,10810,0
|
|
20231019,095200,35481100,10810,10810,10810,10810,0
|
|
20231019,095100,35481100,10810,10810,10810,10810,0
|
|
20231019,095000,35481100,10810,10810,10810,10810,0
|
|
20231019,094900,35481100,10810,10810,10810,10810,0
|
|
20231019,094800,35481100,10810,10810,10810,10810,1
|
|
20231019,094700,35470290,10760,10760,10760,10760,109
|
|
20231019,094600,34297450,10820,10820,10820,10820,0
|
|
20231019,094500,34297450,10820,10820,10820,10820,0
|
|
20231019,094400,34297450,10820,10820,10820,10820,0
|
|
20231019,094300,34297450,10820,10820,10820,10820,0
|
|
20231019,094200,34297450,10820,10820,10820,10820,0
|
|
20231019,094100,34297450,10820,10820,10820,10820,0
|
|
20231019,094000,34297450,10820,10820,10820,10820,0
|
|
20231019,093900,34297450,10820,10820,10820,10820,0
|
|
20231019,093800,34297450,10820,10820,10820,10820,0
|
|
20231019,093700,34297450,10820,10820,10820,10820,4
|
|
20231019,093600,34254170,10820,10820,10820,10820,20
|
|
20231019,093500,34037770,10820,10820,10820,10820,3
|
|
20231019,093400,34005310,10750,10750,10750,10750,16
|
|
20231019,093300,33833310,10740,10750,10750,10740,5
|
|
20231019,093200,33779600,10750,10750,10750,10750,33
|
|
20231019,093100,33424850,10750,10750,10750,10750,20
|
|
20231019,093000,33209850,10750,10750,10750,10750,93
|
|
20231019,092900,32210100,10730,10730,10730,10730,0
|
|
20231019,092800,32210100,10730,10730,10730,10730,0
|
|
20231019,092700,32210100,10730,10730,10730,10730,0
|
|
20231019,092600,32210100,10730,10730,10730,10730,70
|
|
20231019,092500,31459000,10740,10740,10740,10740,0
|
|
20231019,092400,31459000,10740,10740,10740,10740,212
|
|
20231019,092300,29182120,10740,10750,10750,10740,232
|
|
20231019,092200,26690380,10750,10760,10760,10740,266
|
|
20231019,092100,23831480,10750,10750,10750,10750,0
|
|
20231019,092000,23831480,10750,10750,10750,10750,1
|
|
20231019,091900,23820730,10750,10750,10750,10750,97
|
|
20231019,091800,22777980,10750,10750,10750,10750,13
|
|
20231019,091700,22638230,10780,10780,10780,10780,0
|
|
20231019,091600,22638230,10780,10780,10780,10780,0
|
|
20231019,091500,22638230,10780,10770,10780,10770,10
|
|
20231019,091400,22530480,10770,10770,10770,10770,40
|
|
20231019,091300,22099680,10750,10750,10750,10750,200
|
|
20231019,091200,19949680,10710,10710,10710,10710,0
|
|
20231019,091100,19949680,10710,10710,10710,10710,0
|
|
20231019,091000,19949680,10710,10710,10710,10710,0
|
|
20231019,090900,19949680,10710,10760,10760,10710,538
|
|
20231019,090800,14178360,10770,10770,10770,10770,44
|
|
20231019,090700,13704480,10770,10770,10770,10770,9
|
|
20231019,090600,13607550,10780,10810,10810,10780,653
|
|
20231019,090500,6557200,10810,10810,10810,10810,2
|
|
20231019,090400,6535580,10810,10810,10810,10810,0
|
|
20231019,090300,6535580,10810,10810,10810,10810,0
|
|
20231019,090200,6535580,10810,10820,10820,10810,330
|
|
20231019,090100,2965280,10820,10840,10840,10820,262
|
|
20231019,090000,129840,10820,10820,10820,10820,12
|