654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195100,270689990,10580,10580,10580,10580,448
|
|
20231019,195000,270689990,10580,10580,10580,10580,0
|
|
20231019,194900,270689990,10580,10580,10580,10580,0
|
|
20231019,194800,270689990,10580,10580,10580,10580,0
|
|
20231019,194700,270689990,10580,10580,10580,10580,0
|
|
20231019,194600,270689990,10580,10580,10580,10580,0
|
|
20231019,194500,270689990,10580,10580,10580,10580,0
|
|
20231019,194400,270689990,10580,10580,10580,10580,0
|
|
20231019,194300,270689990,10580,10580,10580,10580,0
|
|
20231019,194200,270689990,10580,10580,10580,10580,0
|
|
20231019,194100,270689990,10580,10580,10580,10580,0
|
|
20231019,194000,270689990,10580,10580,10580,10580,0
|
|
20231019,193900,270689990,10580,10580,10580,10580,0
|
|
20231019,193800,270689990,10580,10580,10580,10580,0
|
|
20231019,193700,270689990,10580,10580,10580,10580,0
|
|
20231019,193600,270689990,10580,10580,10580,10580,0
|
|
20231019,193500,270689990,10580,10580,10580,10580,0
|
|
20231019,193400,270689990,10580,10580,10580,10580,0
|
|
20231019,193300,270689990,10580,10580,10580,10580,0
|
|
20231019,193200,270689990,10580,10580,10580,10580,0
|
|
20231019,193100,270689990,10580,10580,10580,10580,0
|
|
20231019,193000,270689990,10580,10580,10580,10580,0
|
|
20231019,192900,270689990,10580,10580,10580,10580,0
|
|
20231019,192800,270689990,10580,10580,10580,10580,0
|
|
20231019,192700,270689990,10580,10580,10580,10580,0
|
|
20231019,192600,270689990,10580,10580,10580,10580,0
|
|
20231019,192500,270689990,10580,10580,10580,10580,0
|
|
20231019,192400,270689990,10580,10580,10580,10580,0
|
|
20231019,192300,270689990,10580,10580,10580,10580,0
|
|
20231019,192200,270689990,10580,10580,10580,10580,0
|
|
20231019,192100,270689990,10580,10580,10580,10580,448
|
|
20231019,192000,270689990,10580,10580,10580,10580,0
|
|
20231019,191900,270689990,10580,10580,10580,10580,0
|
|
20231019,191800,270689990,10580,10580,10580,10580,0
|
|
20231019,191700,270689990,10580,10580,10580,10580,0
|
|
20231019,191600,270689990,10580,10580,10580,10580,0
|
|
20231019,191500,270689990,10580,10580,10580,10580,0
|
|
20231019,191400,270689990,10580,10580,10580,10580,0
|
|
20231019,191300,270689990,10580,10580,10580,10580,0
|
|
20231019,191200,270689990,10580,10580,10580,10580,0
|
|
20231019,191100,270689990,10580,10580,10580,10580,0
|
|
20231019,191000,270689990,10580,10580,10580,10580,0
|
|
20231019,190900,270689990,10580,10580,10580,10580,0
|
|
20231019,190800,270689990,10580,10580,10580,10580,0
|
|
20231019,190700,270689990,10580,10580,10580,10580,0
|
|
20231019,190600,270689990,10580,10580,10580,10580,0
|
|
20231019,190500,270689990,10580,10580,10580,10580,0
|
|
20231019,190400,270689990,10580,10580,10580,10580,0
|
|
20231019,190300,270689990,10580,10580,10580,10580,0
|
|
20231019,190200,270689990,10580,10580,10580,10580,0
|
|
20231019,190100,270689990,10580,10580,10580,10580,0
|
|
20231019,190000,270689990,10580,10580,10580,10580,0
|
|
20231019,185900,270689990,10580,10580,10580,10580,0
|
|
20231019,185800,270689990,10580,10580,10580,10580,0
|
|
20231019,185700,270689990,10580,10580,10580,10580,0
|
|
20231019,185600,270689990,10580,10580,10580,10580,0
|
|
20231019,185500,270689990,10580,10580,10580,10580,0
|
|
20231019,185400,270689990,10580,10580,10580,10580,0
|
|
20231019,185300,270689990,10580,10580,10580,10580,0
|
|
20231019,185200,270689990,10580,10580,10580,10580,0
|
|
20231019,185100,270689990,10580,10580,10580,10580,448
|
|
20231019,185000,270689990,10580,10580,10580,10580,0
|
|
20231019,184900,270689990,10580,10580,10580,10580,0
|
|
20231019,184800,270689990,10580,10580,10580,10580,0
|
|
20231019,184700,270689990,10580,10580,10580,10580,0
|
|
20231019,184600,270689990,10580,10580,10580,10580,0
|
|
20231019,184500,270689990,10580,10580,10580,10580,0
|
|
20231019,184400,270689990,10580,10580,10580,10580,0
|
|
20231019,184300,270689990,10580,10580,10580,10580,0
|
|
20231019,184200,270689990,10580,10580,10580,10580,0
|
|
20231019,184100,270689990,10580,10580,10580,10580,0
|
|
20231019,184000,270689990,10580,10580,10580,10580,0
|
|
20231019,183900,270689990,10580,10580,10580,10580,0
|
|
20231019,183800,270689990,10580,10580,10580,10580,0
|
|
20231019,183700,270689990,10580,10580,10580,10580,0
|
|
20231019,183600,270689990,10580,10580,10580,10580,0
|
|
20231019,183500,270689990,10580,10580,10580,10580,0
|
|
20231019,183400,270689990,10580,10580,10580,10580,0
|
|
20231019,183300,270689990,10580,10580,10580,10580,0
|
|
20231019,183200,270689990,10580,10580,10580,10580,0
|
|
20231019,183100,270689990,10580,10580,10580,10580,0
|
|
20231019,183000,270689990,10580,10580,10580,10580,0
|
|
20231019,182900,270689990,10580,10580,10580,10580,0
|
|
20231019,182800,270689990,10580,10580,10580,10580,0
|
|
20231019,182700,270689990,10580,10580,10580,10580,0
|
|
20231019,182600,270689990,10580,10580,10580,10580,0
|
|
20231019,182500,270689990,10580,10580,10580,10580,0
|
|
20231019,182400,270689990,10580,10580,10580,10580,0
|
|
20231019,182300,270689990,10580,10580,10580,10580,0
|
|
20231019,182200,270689990,10580,10580,10580,10580,0
|
|
20231019,182100,270689990,10580,10580,10580,10580,448
|
|
20231019,182000,270689990,10580,10580,10580,10580,0
|
|
20231019,181900,270689990,10580,10580,10580,10580,0
|
|
20231019,181800,270689990,10580,10580,10580,10580,0
|
|
20231019,181700,270689990,10580,10580,10580,10580,0
|
|
20231019,181600,270689990,10580,10580,10580,10580,0
|
|
20231019,181500,270689990,10580,10580,10580,10580,0
|
|
20231019,181400,270689990,10580,10580,10580,10580,0
|
|
20231019,181300,270689990,10580,10580,10580,10580,0
|
|
20231019,181200,270689990,10580,10580,10580,10580,0
|
|
20231019,181100,270689990,10580,10580,10580,10580,0
|
|
20231019,181000,270689990,10580,10580,10580,10580,0
|
|
20231019,180900,270689990,10580,10580,10580,10580,0
|
|
20231019,180800,270689990,10580,10580,10580,10580,0
|
|
20231019,180700,270689990,10580,10580,10580,10580,0
|
|
20231019,180600,270689990,10580,10580,10580,10580,0
|
|
20231019,180500,270689990,10580,10580,10580,10580,0
|
|
20231019,180400,270689990,10580,10580,10580,10580,0
|
|
20231019,180300,270689990,10580,10580,10580,10580,0
|
|
20231019,180200,270689990,10580,10580,10580,10580,0
|
|
20231019,180100,270689990,10580,10580,10580,10580,0
|
|
20231019,180000,270689990,10580,10580,10580,10580,0
|
|
20231019,175900,270689990,10580,10580,10580,10580,0
|
|
20231019,175800,270689990,10580,10580,10580,10580,0
|
|
20231019,175700,270689990,10580,10580,10580,10580,0
|
|
20231019,175600,270689990,10580,10580,10580,10580,0
|
|
20231019,175500,270689990,10580,10580,10580,10580,0
|
|
20231019,175400,270689990,10580,10580,10580,10580,0
|
|
20231019,175300,270689990,10580,10580,10580,10580,0
|
|
20231019,175200,270689990,10580,10580,10580,10580,0
|
|
20231019,175100,270689990,10580,10580,10580,10580,448
|
|
20231019,175000,270689990,10580,10580,10580,10580,0
|
|
20231019,174900,270689990,10580,10580,10580,10580,0
|
|
20231019,174800,270689990,10580,10580,10580,10580,0
|
|
20231019,174700,270689990,10580,10580,10580,10580,0
|
|
20231019,174600,270689990,10580,10580,10580,10580,0
|
|
20231019,174500,270689990,10580,10580,10580,10580,0
|
|
20231019,174400,270689990,10580,10580,10580,10580,0
|
|
20231019,174300,270689990,10580,10580,10580,10580,0
|
|
20231019,174200,270689990,10580,10580,10580,10580,0
|
|
20231019,174100,270689990,10580,10580,10580,10580,0
|
|
20231019,174000,270689990,10580,10580,10580,10580,0
|
|
20231019,173900,270689990,10580,10580,10580,10580,0
|
|
20231019,173800,270689990,10580,10580,10580,10580,0
|
|
20231019,173700,270689990,10580,10580,10580,10580,0
|
|
20231019,173600,270689990,10580,10580,10580,10580,0
|
|
20231019,173500,270689990,10580,10580,10580,10580,0
|
|
20231019,173400,270689990,10580,10580,10580,10580,0
|
|
20231019,173300,270689990,10580,10580,10580,10580,0
|
|
20231019,173200,270689990,10580,10580,10580,10580,0
|
|
20231019,173100,270689990,10580,10580,10580,10580,0
|
|
20231019,173000,270689990,10580,10580,10580,10580,0
|
|
20231019,172900,270689990,10580,10580,10580,10580,0
|
|
20231019,172800,270689990,10580,10580,10580,10580,0
|
|
20231019,172700,270689990,10580,10580,10580,10580,0
|
|
20231019,172600,270689990,10580,10580,10580,10580,0
|
|
20231019,172500,270689990,10580,10580,10580,10580,0
|
|
20231019,172400,270689990,10580,10580,10580,10580,0
|
|
20231019,172300,270689990,10580,10580,10580,10580,0
|
|
20231019,172200,270689990,10580,10580,10580,10580,0
|
|
20231019,172100,270689990,10580,10580,10580,10580,448
|
|
20231019,172000,270689990,10580,10580,10580,10580,0
|
|
20231019,171900,270689990,10580,10580,10580,10580,0
|
|
20231019,171800,270689990,10580,10580,10580,10580,0
|
|
20231019,171700,270689990,10580,10580,10580,10580,0
|
|
20231019,171600,270689990,10580,10580,10580,10580,0
|
|
20231019,171500,270689990,10580,10580,10580,10580,0
|
|
20231019,171400,270689990,10580,10580,10580,10580,0
|
|
20231019,171300,270689990,10580,10580,10580,10580,0
|
|
20231019,171200,270689990,10580,10580,10580,10580,0
|
|
20231019,171100,270689990,10580,10580,10580,10580,0
|
|
20231019,171000,270689990,10580,10580,10580,10580,0
|
|
20231019,170900,270689990,10580,10580,10580,10580,0
|
|
20231019,170800,270689990,10580,10580,10580,10580,0
|
|
20231019,170700,270689990,10580,10580,10580,10580,0
|
|
20231019,170600,270689990,10580,10580,10580,10580,0
|
|
20231019,170500,270689990,10580,10580,10580,10580,0
|
|
20231019,170400,270689990,10580,10580,10580,10580,0
|
|
20231019,170300,270689990,10580,10580,10580,10580,0
|
|
20231019,170200,270689990,10580,10580,10580,10580,0
|
|
20231019,170100,270689990,10580,10580,10580,10580,0
|
|
20231019,170000,270689990,10580,10580,10580,10580,0
|
|
20231019,165900,270689990,10580,10580,10580,10580,0
|
|
20231019,165800,270689990,10580,10580,10580,10580,0
|
|
20231019,165700,270689990,10580,10580,10580,10580,0
|
|
20231019,165600,270689990,10580,10580,10580,10580,0
|
|
20231019,165500,270689990,10580,10580,10580,10580,0
|
|
20231019,165400,270689990,10580,10580,10580,10580,0
|
|
20231019,165300,270689990,10580,10580,10580,10580,0
|
|
20231019,165200,270689990,10580,10580,10580,10580,0
|
|
20231019,165100,270689990,10580,10580,10580,10580,448
|
|
20231019,165000,270689990,10580,10580,10580,10580,0
|
|
20231019,164900,270689990,10580,10580,10580,10580,0
|
|
20231019,164800,270689990,10580,10580,10580,10580,0
|
|
20231019,164700,270689990,10580,10580,10580,10580,0
|
|
20231019,164600,270689990,10580,10580,10580,10580,0
|
|
20231019,164500,270689990,10580,10580,10580,10580,0
|
|
20231019,164400,270689990,10580,10580,10580,10580,0
|
|
20231019,164300,270689990,10580,10580,10580,10580,0
|
|
20231019,164200,270689990,10580,10580,10580,10580,0
|
|
20231019,164100,270689990,10580,10580,10580,10580,0
|
|
20231019,164000,270689990,10580,10580,10580,10580,0
|
|
20231019,163900,270689990,10580,10580,10580,10580,0
|
|
20231019,163800,270689990,10580,10580,10580,10580,0
|
|
20231019,163700,270689990,10580,10580,10580,10580,0
|
|
20231019,163600,270689990,10580,10580,10580,10580,0
|
|
20231019,163500,270689990,10580,10580,10580,10580,0
|
|
20231019,163400,270689990,10580,10580,10580,10580,0
|
|
20231019,163300,270689990,10580,10580,10580,10580,0
|
|
20231019,163200,270689990,10580,10580,10580,10580,0
|
|
20231019,163100,270689990,10580,10580,10580,10580,0
|
|
20231019,163000,270689990,10580,10580,10580,10580,0
|
|
20231019,162900,270689990,10580,10580,10580,10580,0
|
|
20231019,162800,270689990,10580,10580,10580,10580,0
|
|
20231019,162700,270689990,10580,10580,10580,10580,0
|
|
20231019,162600,270689990,10580,10580,10580,10580,0
|
|
20231019,162500,270689990,10580,10580,10580,10580,0
|
|
20231019,162400,270689990,10580,10580,10580,10580,0
|
|
20231019,162300,270689990,10580,10580,10580,10580,0
|
|
20231019,162200,270689990,10580,10580,10580,10580,0
|
|
20231019,162100,270689990,10580,10580,10580,10580,448
|
|
20231019,162000,270689990,10580,10580,10580,10580,0
|
|
20231019,161900,270689990,10580,10580,10580,10580,0
|
|
20231019,161800,270689990,10580,10580,10580,10580,0
|
|
20231019,161700,270689990,10580,10580,10580,10580,0
|
|
20231019,161600,270689990,10580,10580,10580,10580,0
|
|
20231019,161500,270689990,10580,10580,10580,10580,0
|
|
20231019,161400,270689990,10580,10580,10580,10580,0
|
|
20231019,161300,270689990,10580,10580,10580,10580,0
|
|
20231019,161200,270689990,10580,10580,10580,10580,0
|
|
20231019,161100,270689990,10580,10580,10580,10580,0
|
|
20231019,161000,270689990,10580,10580,10580,10580,0
|
|
20231019,160900,270689990,10580,10580,10580,10580,0
|
|
20231019,160800,270689990,10580,10580,10580,10580,0
|
|
20231019,160700,270689990,10580,10580,10580,10580,0
|
|
20231019,160600,270689990,10580,10580,10580,10580,0
|
|
20231019,160500,270689990,10580,10580,10580,10580,0
|
|
20231019,160400,270689990,10580,10580,10580,10580,0
|
|
20231019,160300,270689990,10580,10580,10580,10580,0
|
|
20231019,160200,270689990,10580,10580,10580,10580,0
|
|
20231019,160100,270689990,10580,10580,10580,10580,0
|
|
20231019,160000,270689990,10580,10580,10580,10580,0
|
|
20231019,155900,270689990,10580,10580,10580,10580,0
|
|
20231019,155800,270689990,10580,10580,10580,10580,0
|
|
20231019,155700,270689990,10580,10580,10580,10580,0
|
|
20231019,155600,270689990,10580,10580,10580,10580,0
|
|
20231019,155500,270689990,10580,10580,10580,10580,0
|
|
20231019,155400,270689990,10580,10580,10580,10580,0
|
|
20231019,155300,270689990,10580,10580,10580,10580,0
|
|
20231019,155200,270689990,10580,10580,10580,10580,0
|
|
20231019,155100,270689990,10580,10580,10580,10580,448
|
|
20231019,155000,270689990,10580,10580,10580,10580,0
|
|
20231019,154900,270689990,10580,10580,10580,10580,0
|
|
20231019,154800,270689990,10580,10580,10580,10580,0
|
|
20231019,154700,270689990,10580,10580,10580,10580,0
|
|
20231019,154600,270689990,10580,10580,10580,10580,0
|
|
20231019,154500,270689990,10580,10580,10580,10580,0
|
|
20231019,154400,270689990,10580,10580,10580,10580,0
|
|
20231019,154300,270689990,10580,10580,10580,10580,0
|
|
20231019,154200,270689990,10580,10580,10580,10580,0
|
|
20231019,154100,270689990,10580,10580,10580,10580,0
|
|
20231019,154000,270689990,10580,10580,10580,10580,0
|
|
20231019,153900,270689990,10580,10580,10580,10580,0
|
|
20231019,153800,270689990,10580,10580,10580,10580,0
|
|
20231019,153700,270689990,10580,10580,10580,10580,0
|
|
20231019,153600,270689990,10580,10580,10580,10580,0
|
|
20231019,153500,270689990,10580,10580,10580,10580,0
|
|
20231019,153400,270689990,10580,10580,10580,10580,0
|
|
20231019,153300,270689990,10580,10580,10580,10580,0
|
|
20231019,153200,270689990,10580,10580,10580,10580,0
|
|
20231019,153100,270689990,10580,10580,10580,10580,0
|
|
20231019,153000,270689990,10580,10580,10580,10580,448
|
|
20231019,152900,265950150,10600,10600,10600,10600,0
|
|
20231019,152800,265950150,10600,10600,10600,10600,0
|
|
20231019,152700,265950150,10600,10600,10600,10600,0
|
|
20231019,152600,265950150,10600,10600,10600,10600,0
|
|
20231019,152500,265950150,10600,10600,10600,10600,0
|
|
20231019,152400,265950150,10600,10600,10600,10600,0
|
|
20231019,152300,265950150,10600,10600,10600,10600,0
|
|
20231019,152200,265950150,10600,10600,10600,10600,0
|
|
20231019,152100,265950150,10600,10600,10600,10600,0
|
|
20231019,152000,265950150,10600,10600,10600,10600,0
|
|
20231019,151900,265950150,10600,10600,10600,10600,10
|
|
20231019,151800,265844150,10640,10640,10640,10640,0
|
|
20231019,151700,265844150,10640,10640,10640,10640,132
|
|
20231019,151600,264439670,10640,10640,10640,10640,46
|
|
20231019,151500,263950230,10640,10640,10640,10640,0
|
|
20231019,151400,263950230,10640,10640,10650,10640,352
|
|
20231019,151300,260204940,10640,10600,10640,10600,710
|
|
20231019,151200,252673300,10600,10600,10600,10600,60
|
|
20231019,151100,252037300,10590,10600,10600,10590,22
|
|
20231019,151000,251804300,10610,10610,10610,10610,0
|
|
20231019,150900,251804300,10610,10610,10610,10610,3
|
|
20231019,150800,251772470,10580,10580,10580,10580,178
|
|
20231019,150700,249889230,10610,10580,10610,10580,188
|
|
20231019,150600,247900160,10580,10580,10580,10570,466
|
|
20231019,150500,242971610,10590,10590,10590,10590,10
|
|
20231019,150400,242865710,10580,10600,10600,10580,2044
|
|
20231019,150300,221222450,10610,10610,10610,10600,555
|
|
20231019,150200,215338900,10610,10610,10610,10610,12
|
|
20231019,150100,215211580,10610,10610,10610,10600,133
|
|
20231019,150000,213801040,10610,10610,10610,10610,56
|
|
20231019,145900,213206880,10610,10630,10630,10610,244
|
|
20231019,145800,210616620,10650,10650,10650,10650,0
|
|
20231019,145700,210616620,10650,10650,10650,10650,10
|
|
20231019,145600,210510120,10630,10630,10630,10630,68
|
|
20231019,145500,209787280,10630,10630,10630,10630,8
|
|
20231019,145400,209702240,10640,10640,10640,10640,0
|
|
20231019,145300,209702240,10640,10640,10640,10640,0
|
|
20231019,145200,209702240,10640,10640,10640,10640,0
|
|
20231019,145100,209702240,10640,10640,10640,10640,0
|
|
20231019,145000,209702240,10640,10640,10640,10640,1
|
|
20231019,144900,209691600,10640,10600,10640,10600,261
|
|
20231019,144800,206922560,10640,10640,10640,10640,0
|
|
20231019,144700,206922560,10640,10640,10640,10640,0
|
|
20231019,144600,206922560,10640,10640,10640,10640,11
|
|
20231019,144500,206805520,10640,10640,10640,10640,0
|
|
20231019,144400,206805520,10640,10640,10640,10640,2
|
|
20231019,144300,206784240,10660,10660,10660,10660,0
|
|
20231019,144200,206784240,10660,10590,10660,10590,277
|
|
20231019,144100,203850740,10590,10590,10590,10590,0
|
|
20231019,144000,203850740,10590,10610,10610,10590,670
|
|
20231019,143900,196751500,10620,10620,10620,10620,0
|
|
20231019,143800,196751500,10620,10620,10620,10620,1
|
|
20231019,143700,196740880,10630,10630,10630,10630,0
|
|
20231019,143600,196740880,10630,10630,10630,10630,0
|
|
20231019,143500,196740880,10630,10630,10630,10630,2
|
|
20231019,143400,196719620,10630,10630,10630,10630,0
|
|
20231019,143300,196719620,10630,10630,10630,10630,0
|
|
20231019,143200,196719620,10630,10630,10630,10630,0
|
|
20231019,143100,196719620,10630,10630,10630,10630,0
|
|
20231019,143000,196719620,10630,10630,10630,10630,0
|
|
20231019,142900,196719620,10630,10630,10630,10630,0
|
|
20231019,142800,196719620,10630,10630,10630,10630,0
|
|
20231019,142700,196719620,10630,10630,10630,10630,0
|
|
20231019,142600,196719620,10630,10630,10630,10630,0
|
|
20231019,142500,196719620,10630,10630,10630,10630,100
|
|
20231019,142400,195656620,10630,10630,10630,10630,1
|
|
20231019,142300,195645990,10640,10640,10640,10640,0
|
|
20231019,142200,195645990,10640,10640,10640,10640,0
|
|
20231019,142100,195645990,10640,10650,10650,10640,2
|
|
20231019,142000,195624700,10600,10600,10600,10600,0
|
|
20231019,141900,195624700,10600,10600,10600,10600,0
|
|
20231019,141800,195624700,10600,10610,10610,10600,286
|
|
20231019,141700,192592730,10610,10610,10610,10610,0
|
|
20231019,141600,192592730,10610,10620,10620,10610,300
|
|
20231019,141500,189409720,10610,10610,10610,10610,0
|
|
20231019,141400,189409720,10610,10610,10610,10610,0
|
|
20231019,141300,189409720,10610,10620,10620,10610,75
|
|
20231019,141200,188613780,10610,10610,10610,10610,0
|
|
20231019,141100,188613780,10610,10610,10610,10610,0
|
|
20231019,141000,188613780,10610,10610,10610,10610,0
|
|
20231019,140900,188613780,10610,10630,10630,10610,898
|
|
20231019,140800,179077040,10630,10630,10630,10630,0
|
|
20231019,140700,179077040,10630,10630,10630,10630,0
|
|
20231019,140600,179077040,10630,10630,10630,10630,50
|
|
20231019,140500,178545540,10640,10640,10640,10640,0
|
|
20231019,140400,178545540,10640,10640,10640,10640,0
|
|
20231019,140300,178545540,10640,10640,10640,10640,67
|
|
20231019,140200,177832660,10640,10640,10640,10640,10
|
|
20231019,140100,177726260,10630,10620,10630,10620,50
|
|
20231019,140000,177194860,10620,10620,10620,10620,0
|
|
20231019,135900,177194860,10620,10620,10620,10620,95
|
|
20231019,135800,176185960,10620,10620,10620,10620,0
|
|
20231019,135700,176185960,10620,10620,10620,10620,0
|
|
20231019,135600,176185960,10620,10620,10620,10620,0
|
|
20231019,135500,176185960,10620,10620,10620,10620,747
|
|
20231019,135400,168252820,10630,10630,10630,10630,0
|
|
20231019,135300,168252820,10630,10630,10630,10630,0
|
|
20231019,135200,168252820,10630,10630,10630,10630,332
|
|
20231019,135100,164723660,10640,10640,10640,10640,38
|
|
20231019,135000,164319340,10640,10640,10640,10640,0
|
|
20231019,134900,164319340,10640,10640,10640,10640,9
|
|
20231019,134800,164223580,10630,10630,10630,10630,0
|
|
20231019,134700,164223580,10630,10630,10630,10630,0
|
|
20231019,134600,164223580,10630,10640,10640,10630,600
|
|
20231019,134500,157844980,10640,10640,10640,10640,0
|
|
20231019,134400,157844980,10640,10640,10640,10640,10
|
|
20231019,134300,157738580,10640,10640,10640,10640,0
|
|
20231019,134200,157738580,10640,10640,10640,10640,0
|
|
20231019,134100,157738580,10640,10640,10640,10640,0
|
|
20231019,134000,157738580,10640,10640,10640,10640,4
|
|
20231019,133900,157696020,10640,10640,10640,10640,0
|
|
20231019,133800,157696020,10640,10640,10640,10640,0
|
|
20231019,133700,157696020,10640,10640,10640,10640,0
|
|
20231019,133600,157696020,10640,10640,10640,10640,70
|
|
20231019,133500,156951220,10640,10640,10640,10640,0
|
|
20231019,133400,156951220,10640,10640,10640,10640,0
|
|
20231019,133300,156951220,10640,10640,10640,10640,0
|
|
20231019,133200,156951220,10640,10640,10640,10640,0
|
|
20231019,133100,156951220,10640,10640,10640,10640,0
|
|
20231019,133000,156951220,10640,10640,10640,10640,0
|
|
20231019,132900,156951220,10640,10640,10640,10640,0
|
|
20231019,132800,156951220,10640,10640,10640,10640,0
|
|
20231019,132700,156951220,10640,10640,10640,10640,0
|
|
20231019,132600,156951220,10640,10640,10640,10640,0
|
|
20231019,132500,156951220,10640,10640,10640,10640,0
|
|
20231019,132400,156951220,10640,10640,10640,10640,0
|
|
20231019,132300,156951220,10640,10640,10640,10640,3
|
|
20231019,132200,156919300,10700,10700,10700,10700,0
|
|
20231019,132100,156919300,10700,10700,10700,10700,0
|
|
20231019,132000,156919300,10700,10700,10700,10700,0
|
|
20231019,131900,156919300,10700,10700,10700,10700,0
|
|
20231019,131800,156919300,10700,10700,10700,10700,1
|
|
20231019,131700,156908600,10640,10640,10640,10640,0
|
|
20231019,131600,156908600,10640,10640,10640,10640,0
|
|
20231019,131500,156908600,10640,10640,10640,10640,0
|
|
20231019,131400,156908600,10640,10640,10640,10640,0
|
|
20231019,131300,156908600,10640,10640,10640,10640,2
|
|
20231019,131200,156887320,10640,10640,10640,10640,0
|
|
20231019,131100,156887320,10640,10650,10650,10640,46
|
|
20231019,131000,156397870,10640,10640,10640,10640,0
|
|
20231019,130900,156397870,10640,10640,10640,10640,0
|
|
20231019,130800,156397870,10640,10640,10640,10640,0
|
|
20231019,130700,156397870,10640,10640,10640,10640,0
|
|
20231019,130600,156397870,10640,10640,10640,10640,0
|
|
20231019,130500,156397870,10640,10640,10640,10640,0
|
|
20231019,130400,156397870,10640,10640,10640,10640,0
|
|
20231019,130300,156397870,10640,10640,10640,10640,0
|
|
20231019,130200,156397870,10640,10640,10640,10640,0
|
|
20231019,130100,156397870,10640,10640,10640,10640,20
|
|
20231019,130000,156185070,10660,10660,10660,10660,0
|
|
20231019,125900,156185070,10660,10660,10660,10660,0
|
|
20231019,125800,156185070,10660,10660,10660,10660,0
|
|
20231019,125700,156185070,10660,10660,10660,10660,0
|
|
20231019,125600,156185070,10660,10660,10660,10660,0
|
|
20231019,125500,156185070,10660,10660,10660,10660,7
|
|
20231019,125400,156110450,10660,10640,10660,10640,56
|
|
20231019,125300,155514510,10640,10640,10640,10640,10
|
|
20231019,125200,155408110,10640,10640,10640,10640,10
|
|
20231019,125100,155301710,10640,10640,10640,10640,0
|
|
20231019,125000,155301710,10640,10640,10640,10640,6
|
|
20231019,124900,155237870,10640,10640,10640,10640,0
|
|
20231019,124800,155237870,10640,10640,10640,10640,0
|
|
20231019,124700,155237870,10640,10640,10640,10640,0
|
|
20231019,124600,155237870,10640,10640,10640,10640,0
|
|
20231019,124500,155237870,10640,10640,10640,10640,954
|
|
20231019,124400,145087310,10640,10640,10640,10640,0
|
|
20231019,124300,145087310,10640,10640,10640,10640,0
|
|
20231019,124200,145087310,10640,10640,10640,10640,0
|
|
20231019,124100,145087310,10640,10640,10640,10640,0
|
|
20231019,124000,145087310,10640,10640,10640,10640,0
|
|
20231019,123900,145087310,10640,10640,10640,10640,0
|
|
20231019,123800,145087310,10640,10640,10640,10640,30
|
|
20231019,123700,144768110,10650,10650,10650,10650,0
|
|
20231019,123600,144768110,10650,10650,10650,10650,0
|
|
20231019,123500,144768110,10650,10650,10650,10650,1
|
|
20231019,123400,144757460,10640,10640,10640,10640,0
|
|
20231019,123300,144757460,10640,10640,10640,10640,5
|
|
20231019,123200,144704260,10640,10640,10640,10640,0
|
|
20231019,123100,144704260,10640,10640,10640,10640,15
|
|
20231019,123000,144544660,10640,10640,10640,10640,19
|
|
20231019,122900,144342500,10630,10630,10630,10630,0
|
|
20231019,122800,144342500,10630,10630,10630,10630,58
|
|
20231019,122700,143725960,10630,10630,10630,10630,0
|
|
20231019,122600,143725960,10630,10630,10630,10630,0
|
|
20231019,122500,143725960,10630,10630,10630,10630,0
|
|
20231019,122400,143725960,10630,10630,10630,10630,0
|
|
20231019,122300,143725960,10630,10630,10630,10630,0
|
|
20231019,122200,143725960,10630,10630,10630,10630,0
|
|
20231019,122100,143725960,10630,10630,10630,10630,0
|
|
20231019,122000,143725960,10630,10630,10630,10630,0
|
|
20231019,121900,143725960,10630,10630,10630,10630,0
|
|
20231019,121800,143725960,10630,10630,10630,10630,0
|
|
20231019,121700,143725960,10630,10630,10630,10630,0
|
|
20231019,121600,143725960,10630,10630,10630,10630,0
|
|
20231019,121500,143725960,10630,10640,10640,10630,71
|
|
20231019,121400,142971220,10640,10640,10640,10640,0
|
|
20231019,121300,142971220,10640,10640,10640,10640,0
|
|
20231019,121200,142971220,10640,10640,10640,10640,0
|
|
20231019,121100,142971220,10640,10640,10640,10640,0
|
|
20231019,121000,142971220,10640,10640,10640,10640,0
|
|
20231019,120900,142971220,10640,10640,10640,10640,23
|
|
20231019,120800,142726500,10640,10640,10640,10640,0
|
|
20231019,120700,142726500,10640,10640,10640,10640,0
|
|
20231019,120600,142726500,10640,10640,10640,10640,0
|
|
20231019,120500,142726500,10640,10640,10640,10640,0
|
|
20231019,120400,142726500,10640,10640,10640,10640,0
|
|
20231019,120300,142726500,10640,10640,10640,10640,0
|
|
20231019,120200,142726500,10640,10640,10640,10640,0
|
|
20231019,120100,142726500,10640,10640,10640,10640,11
|
|
20231019,120000,142609460,10630,10630,10630,10630,253
|
|
20231019,115900,139920070,10640,10640,10640,10640,127
|
|
20231019,115800,138568790,10640,10640,10640,10640,0
|
|
20231019,115700,138568790,10640,10640,10640,10640,0
|
|
20231019,115600,138568790,10640,10640,10640,10640,0
|
|
20231019,115500,138568790,10640,10640,10640,10640,0
|
|
20231019,115400,138568790,10640,10640,10640,10640,0
|
|
20231019,115300,138568790,10640,10640,10640,10640,395
|
|
20231019,115200,134365990,10640,10640,10640,10640,0
|
|
20231019,115100,134365990,10640,10650,10650,10640,25
|
|
20231019,115000,134099840,10680,10680,10680,10680,0
|
|
20231019,114900,134099840,10680,10680,10680,10680,0
|
|
20231019,114800,134099840,10680,10680,10680,10680,2
|
|
20231019,114700,134078480,10680,10680,10680,10680,14
|
|
20231019,114600,133928960,10680,10680,10680,10680,0
|
|
20231019,114500,133928960,10680,10670,10680,10670,66
|
|
20231019,114400,133224240,10670,10670,10670,10670,0
|
|
20231019,114300,133224240,10670,10670,10670,10670,0
|
|
20231019,114200,133224240,10670,10630,10670,10630,218
|
|
20231019,114100,130899780,10630,10630,10630,10630,0
|
|
20231019,114000,130899780,10630,10630,10630,10630,0
|
|
20231019,113900,130899780,10630,10630,10630,10630,48
|
|
20231019,113800,130389540,10640,10640,10640,10640,2
|
|
20231019,113700,130368260,10640,10640,10640,10640,1
|
|
20231019,113600,130357620,10630,10630,10630,10630,0
|
|
20231019,113500,130357620,10630,10630,10630,10630,0
|
|
20231019,113400,130357620,10630,10630,10630,10630,0
|
|
20231019,113300,130357620,10630,10630,10630,10630,0
|
|
20231019,113200,130357620,10630,10630,10630,10630,0
|
|
20231019,113100,130357620,10630,10640,10640,10630,336
|
|
20231019,113000,126784980,10640,10640,10640,10640,0
|
|
20231019,112900,126784980,10640,10640,10640,10640,100
|
|
20231019,112800,125720980,10650,10650,10650,10650,434
|
|
20231019,112700,121098880,10650,10660,10660,10650,215
|
|
20231019,112600,118809040,10660,10660,10660,10660,0
|
|
20231019,112500,118809040,10660,10660,10660,10660,1
|
|
20231019,112400,118798380,10670,10670,10670,10670,0
|
|
20231019,112300,118798380,10670,10670,10670,10670,0
|
|
20231019,112200,118798380,10670,10670,10670,10670,1
|
|
20231019,112100,118787710,10660,10660,10660,10660,0
|
|
20231019,112000,118787710,10660,10660,10660,10660,0
|
|
20231019,111900,118787710,10660,10660,10660,10660,40
|
|
20231019,111800,118361310,10660,10660,10660,10660,0
|
|
20231019,111700,118361310,10660,10660,10660,10660,20
|
|
20231019,111600,118148110,10660,10660,10660,10660,0
|
|
20231019,111500,118148110,10660,10660,10660,10660,0
|
|
20231019,111400,118148110,10660,10660,10660,10660,0
|
|
20231019,111300,118148110,10660,10660,10660,10660,0
|
|
20231019,111200,118148110,10660,10660,10660,10660,0
|
|
20231019,111100,118148110,10660,10660,10660,10660,0
|
|
20231019,111000,118148110,10660,10660,10660,10660,0
|
|
20231019,110900,118148110,10660,10660,10660,10660,10
|
|
20231019,110800,118041510,10650,10650,10650,10650,0
|
|
20231019,110700,118041510,10650,10660,10660,10650,104
|
|
20231019,110600,116933710,10680,10680,10680,10680,5
|
|
20231019,110500,116880310,10690,10690,10690,10690,0
|
|
20231019,110400,116880310,10690,10690,10690,10690,0
|
|
20231019,110300,116880310,10690,10690,10690,10690,1
|
|
20231019,110200,116869620,10700,10700,10700,10700,0
|
|
20231019,110100,116869620,10700,10700,10700,10700,0
|
|
20231019,110000,116869620,10700,10700,10700,10700,0
|
|
20231019,105900,116869620,10700,10700,10700,10700,0
|
|
20231019,105800,116869620,10700,10700,10700,10700,0
|
|
20231019,105700,116869620,10700,10700,10700,10700,0
|
|
20231019,105600,116869620,10700,10700,10700,10700,0
|
|
20231019,105500,116869620,10700,10700,10700,10700,0
|
|
20231019,105400,116869620,10700,10700,10700,10700,0
|
|
20231019,105300,116869620,10700,10700,10700,10700,0
|
|
20231019,105200,116869620,10700,10700,10700,10700,0
|
|
20231019,105100,116869620,10700,10700,10700,10700,2
|
|
20231019,105000,116848220,10680,10670,10680,10640,1144
|
|
20231019,104900,104658410,10680,10680,10680,10680,0
|
|
20231019,104800,104658410,10680,10680,10680,10680,0
|
|
20231019,104700,104658410,10680,10680,10680,10680,0
|
|
20231019,104600,104658410,10680,10680,10680,10680,5
|
|
20231019,104500,104605010,10680,10690,10690,10680,852
|
|
20231019,104400,95502500,10700,10700,10700,10700,0
|
|
20231019,104300,95502500,10700,10700,10700,10700,0
|
|
20231019,104200,95502500,10700,10700,10700,10700,2
|
|
20231019,104100,95481100,10690,10690,10690,10690,215
|
|
20231019,104000,93182750,10700,10700,10700,10700,544
|
|
20231019,103900,87361950,10710,10710,10710,10710,30
|
|
20231019,103800,87040650,10800,10800,10800,10800,0
|
|
20231019,103700,87040650,10800,10800,10800,10800,0
|
|
20231019,103600,87040650,10800,10800,10800,10800,0
|
|
20231019,103500,87040650,10800,10800,10800,10800,0
|
|
20231019,103400,87040650,10800,10800,10800,10800,0
|
|
20231019,103300,87040650,10800,10800,10800,10800,0
|
|
20231019,103200,87040650,10800,10800,10800,10800,0
|
|
20231019,103100,87040650,10800,10800,10800,10800,0
|
|
20231019,103000,87040650,10800,10800,10800,10800,0
|
|
20231019,102900,87040650,10800,10800,10800,10800,0
|
|
20231019,102800,87040650,10800,10800,10800,10800,0
|
|
20231019,102700,87040650,10800,10800,10800,10800,0
|
|
20231019,102600,87040650,10800,10800,10800,10800,0
|
|
20231019,102500,87040650,10800,10800,10800,10800,1
|
|
20231019,102400,87029850,10690,10720,10720,10690,33
|
|
20231019,102300,86676920,10720,10720,10720,10720,149
|
|
20231019,102200,85079640,10720,10720,10720,10720,0
|
|
20231019,102100,85079640,10720,10720,10720,10720,0
|
|
20231019,102000,85079640,10720,10700,10720,10700,100
|
|
20231019,101900,84009620,10700,10690,10700,10690,50
|
|
20231019,101800,83475110,10680,10680,10680,10680,24
|
|
20231019,101700,83218790,10680,10680,10680,10680,7
|
|
20231019,101600,83144030,10680,10680,10680,10670,222
|
|
20231019,101500,80773630,10690,10690,10690,10690,100
|
|
20231019,101400,79704630,10690,10700,10700,10690,78
|
|
20231019,101300,78870540,10700,10700,10700,10700,0
|
|
20231019,101200,78870540,10700,10700,10700,10700,0
|
|
20231019,101100,78870540,10700,10700,10700,10700,0
|
|
20231019,101000,78870540,10700,10700,10700,10700,99
|
|
20231019,100900,77811240,10700,10700,10700,10700,0
|
|
20231019,100800,77811240,10700,10700,10700,10700,0
|
|
20231019,100700,77811240,10700,10700,10700,10700,0
|
|
20231019,100600,77811240,10700,10700,10700,10700,0
|
|
20231019,100500,77811240,10700,10700,10700,10700,0
|
|
20231019,100400,77811240,10700,10700,10700,10700,0
|
|
20231019,100300,77811240,10700,10700,10700,10700,0
|
|
20231019,100200,77811240,10700,10710,10710,10700,40
|
|
20231019,100100,77383220,10700,10700,10700,10700,0
|
|
20231019,100000,77383220,10700,10700,10700,10700,0
|
|
20231019,095900,77383220,10700,10720,10720,10700,39
|
|
20231019,095800,76965830,10790,10790,10790,10790,0
|
|
20231019,095700,76965830,10790,10790,10790,10790,0
|
|
20231019,095600,76965830,10790,10790,10790,10790,0
|
|
20231019,095500,76965830,10790,10790,10790,10790,0
|
|
20231019,095400,76965830,10790,10790,10790,10790,27
|
|
20231019,095300,76674500,10770,10770,10770,10770,0
|
|
20231019,095200,76674500,10770,10770,10770,10770,0
|
|
20231019,095100,76674500,10770,10770,10770,10770,1
|
|
20231019,095000,76663730,10700,10700,10700,10700,100
|
|
20231019,094900,75593730,10730,10730,10730,10730,0
|
|
20231019,094800,75593730,10730,10730,10730,10730,0
|
|
20231019,094700,75593730,10730,10730,10730,10730,0
|
|
20231019,094600,75593730,10730,10730,10730,10730,40
|
|
20231019,094500,75164530,10700,10700,10700,10700,1
|
|
20231019,094400,75153830,10700,10700,10700,10700,0
|
|
20231019,094300,75153830,10700,10700,10700,10700,1
|
|
20231019,094200,75143130,10730,10730,10730,10730,0
|
|
20231019,094100,75143130,10730,10730,10730,10730,0
|
|
20231019,094000,75143130,10730,10730,10730,10730,1
|
|
20231019,093900,75132400,10730,10730,10730,10730,0
|
|
20231019,093800,75132400,10730,10730,10730,10730,0
|
|
20231019,093700,75132400,10730,10730,10730,10730,0
|
|
20231019,093600,75132400,10730,10730,10730,10730,0
|
|
20231019,093500,75132400,10730,10730,10730,10730,0
|
|
20231019,093400,75132400,10730,10730,10730,10730,0
|
|
20231019,093300,75132400,10730,10730,10730,10730,1
|
|
20231019,093200,75121670,10670,10670,10670,10670,0
|
|
20231019,093100,75121670,10670,10670,10670,10670,790
|
|
20231019,093000,66692370,10670,10670,10670,10670,234
|
|
20231019,092900,64195590,10740,10740,10740,10740,0
|
|
20231019,092800,64195590,10740,10670,10740,10670,22
|
|
20231019,092700,63960710,10670,10690,10690,10670,1199
|
|
20231019,092600,51144620,10690,10700,10700,10690,2202
|
|
20231019,092500,27600240,10700,10700,10700,10700,21
|
|
20231019,092400,27375540,10690,10710,10770,10690,221
|
|
20231019,092300,25012450,10720,10720,10720,10720,14
|
|
20231019,092200,24862370,10710,10710,10710,10710,44
|
|
20231019,092100,24391130,10710,10700,10710,10700,45
|
|
20231019,092000,23909450,10690,10690,10690,10690,6
|
|
20231019,091900,23845310,10690,10690,10690,10690,10
|
|
20231019,091800,23738410,10690,10690,10690,10690,250
|
|
20231019,091700,21065910,10690,10690,10690,10690,0
|
|
20231019,091600,21065910,10690,10690,10690,10690,0
|
|
20231019,091500,21065910,10690,10680,10690,10680,5
|
|
20231019,091400,21012500,10680,10670,10680,10670,24
|
|
20231019,091300,20756220,10670,10680,10680,10650,93
|
|
20231019,091200,19763610,10680,10690,10690,10680,20
|
|
20231019,091100,19549910,10700,10700,10700,10700,0
|
|
20231019,091000,19549910,10700,10700,10700,10700,10
|
|
20231019,090900,19442910,10640,10670,10670,10640,294
|
|
20231019,090800,16310660,10700,10700,10700,10700,147
|
|
20231019,090700,14737760,10700,10700,10710,10700,150
|
|
20231019,090600,13131390,10710,10700,10710,10640,47
|
|
20231019,090500,12630280,10700,10700,10700,10640,284
|
|
20231019,090400,9598930,10710,10710,10710,10710,0
|
|
20231019,090300,9598930,10710,10720,10720,10710,202
|
|
20231019,090200,7435500,10730,10730,10730,10730,500
|
|
20231019,090100,2070500,10930,10930,10930,10930,2
|
|
20231019,090000,2048640,10670,10670,10670,10670,192
|