678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,201400,1790902500,15160,15160,15160,15160,0
|
|
20231019,201300,1790902500,15160,15160,15160,15160,0
|
|
20231019,201200,1790902500,15160,15160,15160,15160,0
|
|
20231019,201100,1790902500,15160,15160,15160,15160,0
|
|
20231019,201000,1790902500,15160,15160,15160,15160,0
|
|
20231019,200900,1790902500,15160,15160,15160,15160,0
|
|
20231019,200800,1790902500,15160,15160,15160,15160,0
|
|
20231019,200700,1790902500,15160,15160,15160,15160,0
|
|
20231019,200600,1790902500,15160,15160,15160,15160,0
|
|
20231019,200500,1790902500,15160,15160,15160,15160,0
|
|
20231019,200400,1790902500,15160,15160,15160,15160,0
|
|
20231019,200300,1790902500,15160,15160,15160,15160,0
|
|
20231019,200200,1790902500,15160,15160,15160,15160,0
|
|
20231019,200100,1790902500,15160,15160,15160,15160,0
|
|
20231019,200000,1790902500,15160,15160,15160,15160,0
|
|
20231019,195900,1790902500,15160,15160,15160,15160,0
|
|
20231019,195800,1790902500,15160,15160,15160,15160,0
|
|
20231019,195700,1790902500,15160,15160,15160,15160,0
|
|
20231019,195600,1790902500,15160,15160,15160,15160,0
|
|
20231019,195500,1790902500,15160,15160,15160,15160,0
|
|
20231019,195400,1790902500,15160,15160,15160,15160,0
|
|
20231019,195300,1790902500,15160,15160,15160,15160,0
|
|
20231019,195200,1790902500,15160,15160,15160,15160,0
|
|
20231019,195100,1790902500,15160,15160,15160,15160,0
|
|
20231019,195000,1790902500,15160,15160,15160,15160,0
|
|
20231019,194900,1790902500,15160,15160,15160,15160,0
|
|
20231019,194800,1790902500,15160,15160,15160,15160,0
|
|
20231019,194700,1790902500,15160,15160,15160,15160,0
|
|
20231019,194600,1790902500,15160,15160,15160,15160,0
|
|
20231019,194500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,194400,1790902500,15160,15160,15160,15160,0
|
|
20231019,194300,1790902500,15160,15160,15160,15160,0
|
|
20231019,194200,1790902500,15160,15160,15160,15160,0
|
|
20231019,194100,1790902500,15160,15160,15160,15160,0
|
|
20231019,194000,1790902500,15160,15160,15160,15160,0
|
|
20231019,193900,1790902500,15160,15160,15160,15160,0
|
|
20231019,193800,1790902500,15160,15160,15160,15160,0
|
|
20231019,193700,1790902500,15160,15160,15160,15160,0
|
|
20231019,193600,1790902500,15160,15160,15160,15160,0
|
|
20231019,193500,1790902500,15160,15160,15160,15160,0
|
|
20231019,193400,1790902500,15160,15160,15160,15160,0
|
|
20231019,193300,1790902500,15160,15160,15160,15160,0
|
|
20231019,193200,1790902500,15160,15160,15160,15160,0
|
|
20231019,193100,1790902500,15160,15160,15160,15160,0
|
|
20231019,193000,1790902500,15160,15160,15160,15160,0
|
|
20231019,192900,1790902500,15160,15160,15160,15160,0
|
|
20231019,192800,1790902500,15160,15160,15160,15160,0
|
|
20231019,192700,1790902500,15160,15160,15160,15160,0
|
|
20231019,192600,1790902500,15160,15160,15160,15160,0
|
|
20231019,192500,1790902500,15160,15160,15160,15160,0
|
|
20231019,192400,1790902500,15160,15160,15160,15160,0
|
|
20231019,192300,1790902500,15160,15160,15160,15160,0
|
|
20231019,192200,1790902500,15160,15160,15160,15160,0
|
|
20231019,192100,1790902500,15160,15160,15160,15160,0
|
|
20231019,192000,1790902500,15160,15160,15160,15160,0
|
|
20231019,191900,1790902500,15160,15160,15160,15160,0
|
|
20231019,191800,1790902500,15160,15160,15160,15160,0
|
|
20231019,191700,1790902500,15160,15160,15160,15160,0
|
|
20231019,191600,1790902500,15160,15160,15160,15160,0
|
|
20231019,191500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,191400,1790902500,15160,15160,15160,15160,0
|
|
20231019,191300,1790902500,15160,15160,15160,15160,0
|
|
20231019,191200,1790902500,15160,15160,15160,15160,0
|
|
20231019,191100,1790902500,15160,15160,15160,15160,0
|
|
20231019,191000,1790902500,15160,15160,15160,15160,0
|
|
20231019,190900,1790902500,15160,15160,15160,15160,0
|
|
20231019,190800,1790902500,15160,15160,15160,15160,0
|
|
20231019,190700,1790902500,15160,15160,15160,15160,0
|
|
20231019,190600,1790902500,15160,15160,15160,15160,0
|
|
20231019,190500,1790902500,15160,15160,15160,15160,0
|
|
20231019,190400,1790902500,15160,15160,15160,15160,0
|
|
20231019,190300,1790902500,15160,15160,15160,15160,0
|
|
20231019,190200,1790902500,15160,15160,15160,15160,0
|
|
20231019,190100,1790902500,15160,15160,15160,15160,0
|
|
20231019,190000,1790902500,15160,15160,15160,15160,0
|
|
20231019,185900,1790902500,15160,15160,15160,15160,0
|
|
20231019,185800,1790902500,15160,15160,15160,15160,0
|
|
20231019,185700,1790902500,15160,15160,15160,15160,0
|
|
20231019,185600,1790902500,15160,15160,15160,15160,0
|
|
20231019,185500,1790902500,15160,15160,15160,15160,0
|
|
20231019,185400,1790902500,15160,15160,15160,15160,0
|
|
20231019,185300,1790902500,15160,15160,15160,15160,0
|
|
20231019,185200,1790902500,15160,15160,15160,15160,0
|
|
20231019,185100,1790902500,15160,15160,15160,15160,0
|
|
20231019,185000,1790902500,15160,15160,15160,15160,0
|
|
20231019,184900,1790902500,15160,15160,15160,15160,0
|
|
20231019,184800,1790902500,15160,15160,15160,15160,0
|
|
20231019,184700,1790902500,15160,15160,15160,15160,0
|
|
20231019,184600,1790902500,15160,15160,15160,15160,0
|
|
20231019,184500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,184400,1790902500,15160,15160,15160,15160,0
|
|
20231019,184300,1790902500,15160,15160,15160,15160,0
|
|
20231019,184200,1790902500,15160,15160,15160,15160,0
|
|
20231019,184100,1790902500,15160,15160,15160,15160,0
|
|
20231019,184000,1790902500,15160,15160,15160,15160,0
|
|
20231019,183900,1790902500,15160,15160,15160,15160,0
|
|
20231019,183800,1790902500,15160,15160,15160,15160,0
|
|
20231019,183700,1790902500,15160,15160,15160,15160,0
|
|
20231019,183600,1790902500,15160,15160,15160,15160,0
|
|
20231019,183500,1790902500,15160,15160,15160,15160,0
|
|
20231019,183400,1790902500,15160,15160,15160,15160,0
|
|
20231019,183300,1790902500,15160,15160,15160,15160,0
|
|
20231019,183200,1790902500,15160,15160,15160,15160,0
|
|
20231019,183100,1790902500,15160,15160,15160,15160,0
|
|
20231019,183000,1790902500,15160,15160,15160,15160,0
|
|
20231019,182900,1790902500,15160,15160,15160,15160,0
|
|
20231019,182800,1790902500,15160,15160,15160,15160,0
|
|
20231019,182700,1790902500,15160,15160,15160,15160,0
|
|
20231019,182600,1790902500,15160,15160,15160,15160,0
|
|
20231019,182500,1790902500,15160,15160,15160,15160,0
|
|
20231019,182400,1790902500,15160,15160,15160,15160,0
|
|
20231019,182300,1790902500,15160,15160,15160,15160,0
|
|
20231019,182200,1790902500,15160,15160,15160,15160,0
|
|
20231019,182100,1790902500,15160,15160,15160,15160,0
|
|
20231019,182000,1790902500,15160,15160,15160,15160,0
|
|
20231019,181900,1790902500,15160,15160,15160,15160,0
|
|
20231019,181800,1790902500,15160,15160,15160,15160,0
|
|
20231019,181700,1790902500,15160,15160,15160,15160,0
|
|
20231019,181600,1790902500,15160,15160,15160,15160,0
|
|
20231019,181500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,181400,1790902500,15160,15160,15160,15160,0
|
|
20231019,181300,1790902500,15160,15160,15160,15160,0
|
|
20231019,181200,1790902500,15160,15160,15160,15160,0
|
|
20231019,181100,1790902500,15160,15160,15160,15160,0
|
|
20231019,181000,1790902500,15160,15160,15160,15160,0
|
|
20231019,180900,1790902500,15160,15160,15160,15160,0
|
|
20231019,180800,1790902500,15160,15160,15160,15160,0
|
|
20231019,180700,1790902500,15160,15160,15160,15160,0
|
|
20231019,180600,1790902500,15160,15160,15160,15160,0
|
|
20231019,180500,1790902500,15160,15160,15160,15160,0
|
|
20231019,180400,1790902500,15160,15160,15160,15160,0
|
|
20231019,180300,1790902500,15160,15160,15160,15160,0
|
|
20231019,180200,1790902500,15160,15160,15160,15160,0
|
|
20231019,180100,1790902500,15160,15160,15160,15160,0
|
|
20231019,180000,1790902500,15160,15160,15160,15160,0
|
|
20231019,175900,1790902500,15160,15160,15160,15160,0
|
|
20231019,175800,1790902500,15160,15160,15160,15160,0
|
|
20231019,175700,1790902500,15160,15160,15160,15160,0
|
|
20231019,175600,1790902500,15160,15160,15160,15160,0
|
|
20231019,175500,1790902500,15160,15160,15160,15160,0
|
|
20231019,175400,1790902500,15160,15160,15160,15160,0
|
|
20231019,175300,1790902500,15160,15160,15160,15160,0
|
|
20231019,175200,1790902500,15160,15160,15160,15160,0
|
|
20231019,175100,1790902500,15160,15160,15160,15160,0
|
|
20231019,175000,1790902500,15160,15160,15160,15160,0
|
|
20231019,174900,1790902500,15160,15160,15160,15160,0
|
|
20231019,174800,1790902500,15160,15160,15160,15160,0
|
|
20231019,174700,1790902500,15160,15160,15160,15160,0
|
|
20231019,174600,1790902500,15160,15160,15160,15160,0
|
|
20231019,174500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,174400,1790902500,15160,15160,15160,15160,0
|
|
20231019,174300,1790902500,15160,15160,15160,15160,0
|
|
20231019,174200,1790902500,15160,15160,15160,15160,0
|
|
20231019,174100,1790902500,15160,15160,15160,15160,0
|
|
20231019,174000,1790902500,15160,15160,15160,15160,0
|
|
20231019,173900,1790902500,15160,15160,15160,15160,0
|
|
20231019,173800,1790902500,15160,15160,15160,15160,0
|
|
20231019,173700,1790902500,15160,15160,15160,15160,0
|
|
20231019,173600,1790902500,15160,15160,15160,15160,0
|
|
20231019,173500,1790902500,15160,15160,15160,15160,0
|
|
20231019,173400,1790902500,15160,15160,15160,15160,0
|
|
20231019,173300,1790902500,15160,15160,15160,15160,0
|
|
20231019,173200,1790902500,15160,15160,15160,15160,0
|
|
20231019,173100,1790902500,15160,15160,15160,15160,0
|
|
20231019,173000,1790902500,15160,15160,15160,15160,0
|
|
20231019,172900,1790902500,15160,15160,15160,15160,0
|
|
20231019,172800,1790902500,15160,15160,15160,15160,0
|
|
20231019,172700,1790902500,15160,15160,15160,15160,0
|
|
20231019,172600,1790902500,15160,15160,15160,15160,0
|
|
20231019,172500,1790902500,15160,15160,15160,15160,0
|
|
20231019,172400,1790902500,15160,15160,15160,15160,0
|
|
20231019,172300,1790902500,15160,15160,15160,15160,0
|
|
20231019,172200,1790902500,15160,15160,15160,15160,0
|
|
20231019,172100,1790902500,15160,15160,15160,15160,0
|
|
20231019,172000,1790902500,15160,15160,15160,15160,0
|
|
20231019,171900,1790902500,15160,15160,15160,15160,0
|
|
20231019,171800,1790902500,15160,15160,15160,15160,0
|
|
20231019,171700,1790902500,15160,15160,15160,15160,0
|
|
20231019,171600,1790902500,15160,15160,15160,15160,0
|
|
20231019,171500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,171400,1790902500,15160,15160,15160,15160,0
|
|
20231019,171300,1790902500,15160,15160,15160,15160,0
|
|
20231019,171200,1790902500,15160,15160,15160,15160,0
|
|
20231019,171100,1790902500,15160,15160,15160,15160,0
|
|
20231019,171000,1790902500,15160,15160,15160,15160,0
|
|
20231019,170900,1790902500,15160,15160,15160,15160,0
|
|
20231019,170800,1790902500,15160,15160,15160,15160,0
|
|
20231019,170700,1790902500,15160,15160,15160,15160,0
|
|
20231019,170600,1790902500,15160,15160,15160,15160,0
|
|
20231019,170500,1790902500,15160,15160,15160,15160,0
|
|
20231019,170400,1790902500,15160,15160,15160,15160,0
|
|
20231019,170300,1790902500,15160,15160,15160,15160,0
|
|
20231019,170200,1790902500,15160,15160,15160,15160,0
|
|
20231019,170100,1790902500,15160,15160,15160,15160,0
|
|
20231019,170000,1790902500,15160,15160,15160,15160,0
|
|
20231019,165900,1790902500,15160,15160,15160,15160,0
|
|
20231019,165800,1790902500,15160,15160,15160,15160,0
|
|
20231019,165700,1790902500,15160,15160,15160,15160,0
|
|
20231019,165600,1790902500,15160,15160,15160,15160,0
|
|
20231019,165500,1790902500,15160,15160,15160,15160,0
|
|
20231019,165400,1790902500,15160,15160,15160,15160,0
|
|
20231019,165300,1790902500,15160,15160,15160,15160,0
|
|
20231019,165200,1790902500,15160,15160,15160,15160,0
|
|
20231019,165100,1790902500,15160,15160,15160,15160,0
|
|
20231019,165000,1790902500,15160,15160,15160,15160,0
|
|
20231019,164900,1790902500,15160,15160,15160,15160,0
|
|
20231019,164800,1790902500,15160,15160,15160,15160,0
|
|
20231019,164700,1790902500,15160,15160,15160,15160,0
|
|
20231019,164600,1790902500,15160,15160,15160,15160,0
|
|
20231019,164500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,164400,1790902500,15160,15160,15160,15160,0
|
|
20231019,164300,1790902500,15160,15160,15160,15160,0
|
|
20231019,164200,1790902500,15160,15160,15160,15160,0
|
|
20231019,164100,1790902500,15160,15160,15160,15160,0
|
|
20231019,164000,1790902500,15160,15160,15160,15160,0
|
|
20231019,163900,1790902500,15160,15160,15160,15160,0
|
|
20231019,163800,1790902500,15160,15160,15160,15160,0
|
|
20231019,163700,1790902500,15160,15160,15160,15160,0
|
|
20231019,163600,1790902500,15160,15160,15160,15160,0
|
|
20231019,163500,1790902500,15160,15160,15160,15160,0
|
|
20231019,163400,1790902500,15160,15160,15160,15160,0
|
|
20231019,163300,1790902500,15160,15160,15160,15160,0
|
|
20231019,163200,1790902500,15160,15160,15160,15160,0
|
|
20231019,163100,1790902500,15160,15160,15160,15160,0
|
|
20231019,163000,1790902500,15160,15160,15160,15160,0
|
|
20231019,162900,1790902500,15160,15160,15160,15160,0
|
|
20231019,162800,1790902500,15160,15160,15160,15160,0
|
|
20231019,162700,1790902500,15160,15160,15160,15160,0
|
|
20231019,162600,1790902500,15160,15160,15160,15160,0
|
|
20231019,162500,1790902500,15160,15160,15160,15160,0
|
|
20231019,162400,1790902500,15160,15160,15160,15160,0
|
|
20231019,162300,1790902500,15160,15160,15160,15160,0
|
|
20231019,162200,1790902500,15160,15160,15160,15160,0
|
|
20231019,162100,1790902500,15160,15160,15160,15160,0
|
|
20231019,162000,1790902500,15160,15160,15160,15160,0
|
|
20231019,161900,1790902500,15160,15160,15160,15160,0
|
|
20231019,161800,1790902500,15160,15160,15160,15160,0
|
|
20231019,161700,1790902500,15160,15160,15160,15160,0
|
|
20231019,161600,1790902500,15160,15160,15160,15160,0
|
|
20231019,161500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,161400,1790902500,15160,15160,15160,15160,0
|
|
20231019,161300,1790902500,15160,15160,15160,15160,0
|
|
20231019,161200,1790902500,15160,15160,15160,15160,0
|
|
20231019,161100,1790902500,15160,15160,15160,15160,0
|
|
20231019,161000,1790902500,15160,15160,15160,15160,0
|
|
20231019,160900,1790902500,15160,15160,15160,15160,0
|
|
20231019,160800,1790902500,15160,15160,15160,15160,0
|
|
20231019,160700,1790902500,15160,15160,15160,15160,0
|
|
20231019,160600,1790902500,15160,15160,15160,15160,0
|
|
20231019,160500,1790902500,15160,15160,15160,15160,0
|
|
20231019,160400,1790902500,15160,15160,15160,15160,0
|
|
20231019,160300,1790902500,15160,15160,15160,15160,0
|
|
20231019,160200,1790902500,15160,15160,15160,15160,0
|
|
20231019,160100,1790902500,15160,15160,15160,15160,0
|
|
20231019,160000,1790902500,15160,15160,15160,15160,0
|
|
20231019,155900,1790902500,15160,15160,15160,15160,0
|
|
20231019,155800,1790902500,15160,15160,15160,15160,0
|
|
20231019,155700,1790902500,15160,15160,15160,15160,0
|
|
20231019,155600,1790902500,15160,15160,15160,15160,0
|
|
20231019,155500,1790902500,15160,15160,15160,15160,0
|
|
20231019,155400,1790902500,15160,15160,15160,15160,0
|
|
20231019,155300,1790902500,15160,15160,15160,15160,0
|
|
20231019,155200,1790902500,15160,15160,15160,15160,0
|
|
20231019,155100,1790902500,15160,15160,15160,15160,0
|
|
20231019,155000,1790902500,15160,15160,15160,15160,0
|
|
20231019,154900,1790902500,15160,15160,15160,15160,0
|
|
20231019,154800,1790902500,15160,15160,15160,15160,0
|
|
20231019,154700,1790902500,15160,15160,15160,15160,0
|
|
20231019,154600,1790902500,15160,15160,15160,15160,0
|
|
20231019,154500,1790902500,15160,15160,15160,15160,6024
|
|
20231019,154400,1790902500,15160,15160,15160,15160,0
|
|
20231019,154300,1790902500,15160,15160,15160,15160,0
|
|
20231019,154200,1790902500,15160,15160,15160,15160,0
|
|
20231019,154100,1790902500,15160,15160,15160,15160,0
|
|
20231019,154000,1790902500,15160,15160,15160,15160,0
|
|
20231019,153900,1790902500,15160,15160,15160,15160,0
|
|
20231019,153800,1790902500,15160,15160,15160,15160,0
|
|
20231019,153700,1790902500,15160,15160,15160,15160,0
|
|
20231019,153600,1790902500,15160,15160,15160,15160,0
|
|
20231019,153500,1790902500,15160,15160,15160,15160,0
|
|
20231019,153400,1790902500,15160,15160,15160,15160,0
|
|
20231019,153300,1790902500,15160,15160,15160,15160,0
|
|
20231019,153200,1790902500,15160,15160,15160,15160,0
|
|
20231019,153100,1790902500,15160,15160,15160,15160,0
|
|
20231019,153000,1790902500,15160,15160,15160,15160,6024
|
|
20231019,152900,1699578660,15280,15280,15280,15280,0
|
|
20231019,152800,1699578660,15280,15280,15280,15280,0
|
|
20231019,152700,1699578660,15280,15280,15280,15280,0
|
|
20231019,152600,1699578660,15280,15280,15280,15280,0
|
|
20231019,152500,1699578660,15280,15280,15280,15280,0
|
|
20231019,152400,1699578660,15280,15280,15280,15280,0
|
|
20231019,152300,1699578660,15280,15280,15280,15280,0
|
|
20231019,152200,1699578660,15280,15280,15280,15280,0
|
|
20231019,152100,1699578660,15280,15280,15280,15280,0
|
|
20231019,152000,1699578660,15280,15280,15280,15280,0
|
|
20231019,151900,1699578660,15280,15280,15290,15280,1053
|
|
20231019,151800,1683485730,15280,15280,15280,15280,0
|
|
20231019,151700,1683485730,15280,15280,15280,15280,2
|
|
20231019,151600,1683455170,15290,15320,15320,15280,1620
|
|
20231019,151500,1658673700,15320,15300,15360,15300,1230
|
|
20231019,151400,1639825850,15310,15300,15310,15300,334
|
|
20231019,151300,1634715510,15310,15310,15310,15310,21
|
|
20231019,151200,1634394000,15310,15290,15310,15280,800
|
|
20231019,151100,1622164830,15300,15300,15300,15300,6
|
|
20231019,151000,1622073030,15290,15290,15290,15290,206
|
|
20231019,150900,1618923290,15290,15280,15290,15280,105
|
|
20231019,150800,1617318840,15280,15330,15330,15280,170
|
|
20231019,150700,1614717200,15330,15340,15340,15330,58
|
|
20231019,150600,1613828050,15330,15320,15330,15320,145
|
|
20231019,150500,1611605640,15280,15280,15280,15280,199
|
|
20231019,150400,1608564920,15270,15270,15270,15270,0
|
|
20231019,150300,1608564920,15270,15270,15280,15260,1299
|
|
20231019,150200,1588740810,15290,15300,15300,15290,241
|
|
20231019,150100,1585053600,15270,15270,15270,15270,0
|
|
20231019,150000,1585053600,15270,15270,15270,15270,148
|
|
20231019,145900,1582793640,15270,15270,15270,15270,0
|
|
20231019,145800,1582793640,15270,15300,15300,15270,432
|
|
20231019,145700,1576184640,15300,15270,15330,15270,1726
|
|
20231019,145600,1549791670,15270,15270,15270,15270,110
|
|
20231019,145500,1548111970,15270,15260,15270,15260,42
|
|
20231019,145400,1547470640,15270,15270,15270,15270,5
|
|
20231019,145300,1547394290,15260,15260,15260,15260,15
|
|
20231019,145200,1547165390,15270,15270,15270,15260,95
|
|
20231019,145100,1545714760,15270,15270,15270,15270,165
|
|
20231019,145000,1543195210,15270,15270,15270,15270,473
|
|
20231019,144900,1535972500,15270,15210,15270,15190,2338
|
|
20231019,144800,1500418690,15210,15210,15210,15210,6
|
|
20231019,144700,1500327430,15210,15210,15210,15210,15
|
|
20231019,144600,1500099280,15200,15210,15210,15200,15
|
|
20231019,144500,1499871230,15200,15210,15210,15200,169
|
|
20231019,144400,1497300760,15210,15200,15210,15200,253
|
|
20231019,144300,1493454130,15250,15290,15300,15250,787
|
|
20231019,144200,1481438650,15290,15260,15290,15260,143
|
|
20231019,144100,1479255900,15260,15250,15260,15250,59
|
|
20231019,144000,1478356100,15240,15160,15240,15160,1439
|
|
20231019,143900,1456497660,15160,15160,15160,15160,22
|
|
20231019,143800,1456164140,15160,15150,15160,15150,252
|
|
20231019,143700,1452344410,15180,15180,15180,15120,1888
|
|
20231019,143600,1423771860,15190,15180,15190,15180,13
|
|
20231019,143500,1423574460,15190,15200,15200,15190,112
|
|
20231019,143400,1421873020,15200,15200,15200,15200,216
|
|
20231019,143300,1418589820,15210,15220,15220,15200,171
|
|
20231019,143200,1415989250,15250,15190,15250,15180,925
|
|
20231019,143100,1401912820,15180,15210,15210,15180,594
|
|
20231019,143000,1392893800,15220,15250,15250,15210,34
|
|
20231019,142900,1392375730,15250,15260,15260,15250,169
|
|
20231019,142800,1389798230,15250,15250,15250,15250,336
|
|
20231019,142700,1384674230,15260,15260,15260,15260,25
|
|
20231019,142600,1384292730,15260,15260,15260,15260,5
|
|
20231019,142500,1384216430,15260,15260,15260,15260,9
|
|
20231019,142400,1384079090,15260,15260,15260,15260,12
|
|
20231019,142300,1383895970,15260,15250,15260,15250,26
|
|
20231019,142200,1383499420,15260,15260,15260,15260,25
|
|
20231019,142100,1383117920,15260,15290,15290,15260,270
|
|
20231019,142000,1378991010,15300,15300,15300,15300,173
|
|
20231019,141900,1376344110,15310,15310,15310,15300,15
|
|
20231019,141800,1376114490,15300,15310,15310,15300,14
|
|
20231019,141700,1375900240,15300,15300,15300,15300,83
|
|
20231019,141600,1374630340,15300,15330,15330,15300,1686
|
|
20231019,141500,1348789380,15340,15340,15340,15340,10
|
|
20231019,141400,1348635980,15330,15340,15340,15290,1798
|
|
20231019,141300,1321079630,15350,15310,15370,15270,901
|
|
20231019,141200,1307293080,15320,15320,15320,15320,0
|
|
20231019,141100,1307293080,15320,15340,15450,15320,1837
|
|
20231019,141000,1279048180,15320,15320,15320,15320,5
|
|
20231019,140900,1278971580,15340,15340,15340,15340,10
|
|
20231019,140800,1278818180,15310,15350,15350,15310,866
|
|
20231019,140700,1265534870,15360,15440,15440,15360,1179
|
|
20231019,140600,1247356450,15440,15560,15560,15440,2748
|
|
20231019,140500,1204746290,15570,15320,15570,15310,3454
|
|
20231019,140400,1151362500,15330,15190,15390,15190,7285
|
|
20231019,140300,1039914570,15190,15200,15220,15190,1258
|
|
20231019,140200,1020788260,15200,15200,15200,15200,149
|
|
20231019,140100,1018523460,15200,15200,15200,15200,20
|
|
20231019,140000,1018219460,15190,15180,15190,15180,1039
|
|
20231019,135900,1002437350,15190,15190,15190,15190,14
|
|
20231019,135800,1002224690,15180,15180,15180,15180,59
|
|
20231019,135700,1001329070,15180,15180,15180,15180,10
|
|
20231019,135600,1001177270,15170,15170,15170,15170,0
|
|
20231019,135500,1001177270,15170,15160,15170,15160,60
|
|
20231019,135400,1000267080,15160,15160,15160,15160,15
|
|
20231019,135300,1000039680,15170,15180,15180,15170,157
|
|
20231019,135200,997656670,15150,15140,15150,15140,150
|
|
20231019,135100,995385590,15180,15180,15180,15180,0
|
|
20231019,135000,995385590,15180,15140,15180,15140,385
|
|
20231019,134900,989547010,15130,15180,15180,15130,292
|
|
20231019,134800,985118330,15180,15160,15180,15160,213
|
|
20231019,134700,981888350,15180,15180,15180,15180,0
|
|
20231019,134600,981888350,15180,15190,15190,15180,701
|
|
20231019,134500,971240720,15190,15190,15190,15190,127
|
|
20231019,134400,969311590,15200,15200,15200,15200,19
|
|
20231019,134300,969022790,15190,15190,15190,15190,10
|
|
20231019,134200,968870890,15190,15190,15190,15190,0
|
|
20231019,134100,968870890,15190,15190,15190,15190,0
|
|
20231019,134000,968870890,15190,15200,15200,15190,21
|
|
20231019,133900,968551810,15190,15180,15190,15180,131
|
|
20231019,133800,966562010,15180,15180,15180,15180,0
|
|
20231019,133700,966562010,15180,15180,15180,15180,3
|
|
20231019,133600,966516470,15180,15180,15180,15180,25
|
|
20231019,133500,966136970,15180,15180,15180,15180,0
|
|
20231019,133400,966136970,15180,15180,15180,15180,93
|
|
20231019,133300,964725230,15190,15190,15190,15190,149
|
|
20231019,133200,962461920,15190,15190,15190,15190,248
|
|
20231019,133100,958694800,15190,15160,15190,15160,303
|
|
20231019,133000,954098530,15160,15150,15160,15150,134
|
|
20231019,132900,952067590,15140,15120,15140,15120,450
|
|
20231019,132800,945258620,15110,15110,15110,15110,0
|
|
20231019,132700,945258620,15110,15110,15110,15110,0
|
|
20231019,132600,945258620,15110,15120,15120,15100,277
|
|
20231019,132500,941073260,15120,15120,15120,15120,0
|
|
20231019,132400,941073260,15120,15130,15130,15120,294
|
|
20231019,132300,936625420,15130,15130,15130,15130,0
|
|
20231019,132200,936625420,15130,15130,15130,15130,0
|
|
20231019,132100,936625420,15130,15130,15130,15130,9
|
|
20231019,132000,936489250,15140,15140,15140,15100,890
|
|
20231019,131900,923032040,15140,15140,15140,15140,48
|
|
20231019,131800,922305320,15140,15140,15140,15140,35
|
|
20231019,131700,921775420,15140,15160,15160,15130,778
|
|
20231019,131600,909996280,15150,15150,15150,15150,0
|
|
20231019,131500,909996280,15150,15150,15150,15150,0
|
|
20231019,131400,909996280,15150,15150,15150,15150,17
|
|
20231019,131300,909738730,15150,15150,15150,15150,0
|
|
20231019,131200,909738730,15150,15150,15150,15150,0
|
|
20231019,131100,909738730,15150,15150,15150,15150,100
|
|
20231019,131000,908223730,15170,15170,15170,15170,372
|
|
20231019,130900,902580490,15170,15180,15180,15170,98
|
|
20231019,130800,901093760,15180,15180,15180,15180,2
|
|
20231019,130700,901063400,15180,15190,15190,15180,150
|
|
20231019,130600,898785400,15190,15180,15190,15180,220
|
|
20231019,130500,895445710,15180,15180,15180,15180,115
|
|
20231019,130400,893700010,15180,15180,15180,15180,1
|
|
20231019,130300,893684830,15190,15180,15190,15180,179
|
|
20231019,130200,890966600,15180,15180,15180,15180,103
|
|
20231019,130100,889403060,15180,15180,15190,15180,186
|
|
20231019,130000,886579570,15170,15170,15170,15170,11
|
|
20231019,125900,886412700,15170,15170,15180,15170,123
|
|
20231019,125800,884546510,15180,15180,15180,15180,10
|
|
20231019,125700,884394710,15180,15180,15180,15180,5
|
|
20231019,125600,884318810,15180,15170,15180,15170,25
|
|
20231019,125500,883939460,15160,15150,15170,15150,159
|
|
20231019,125400,881528590,15150,15130,15150,15130,1009
|
|
20231019,125300,866258950,15130,15130,15130,15130,0
|
|
20231019,125200,866258950,15130,15130,15130,15130,22
|
|
20231019,125100,865926090,15140,15140,15140,15140,5
|
|
20231019,125000,865850390,15130,15130,15130,15130,0
|
|
20231019,124900,865850390,15130,15130,15130,15130,0
|
|
20231019,124800,865850390,15130,15130,15130,15130,25
|
|
20231019,124700,865472140,15140,15140,15140,15140,0
|
|
20231019,124600,865472140,15140,15130,15140,15130,17
|
|
20231019,124500,865214860,15140,15150,15150,15140,204
|
|
20231019,124400,862124280,15160,15130,15160,15130,422
|
|
20231019,124300,855737210,15130,15130,15130,15130,225
|
|
20231019,124200,852332960,15100,15080,15100,15050,1977
|
|
20231019,124100,822535220,15090,15090,15090,15090,55
|
|
20231019,124000,821705270,15100,15100,15100,15100,35
|
|
20231019,123900,821176770,15100,15100,15100,15100,100
|
|
20231019,123800,819666770,15110,15120,15120,15110,109
|
|
20231019,123700,818019760,15110,15110,15110,15110,0
|
|
20231019,123600,818019760,15110,15110,15110,15110,138
|
|
20231019,123500,815934580,15120,15120,15120,15120,0
|
|
20231019,123400,815934580,15120,15120,15120,15120,1
|
|
20231019,123300,815919460,15130,15130,15130,15130,1
|
|
20231019,123200,815904330,15130,15140,15140,15130,50
|
|
20231019,123100,815147420,15140,15140,15140,15140,1
|
|
20231019,123000,815132280,15170,15140,15170,15140,571
|
|
20231019,122900,806485490,15150,15140,15150,15140,222
|
|
20231019,122800,803124080,15140,15110,15140,15110,506
|
|
20231019,122700,795474370,15100,15100,15100,15100,104
|
|
20231019,122600,793903970,15110,15130,15130,15110,1369
|
|
20231019,122500,773208150,15130,15130,15140,15130,157
|
|
20231019,122400,770832730,15130,15130,15130,15130,60
|
|
20231019,122300,769924930,15140,15130,15140,15130,11
|
|
20231019,122200,769758410,15140,15140,15140,15140,0
|
|
20231019,122100,769758410,15140,15140,15140,15130,27
|
|
20231019,122000,769349640,15130,15130,15130,15130,60
|
|
20231019,121900,768441840,15130,15130,15130,15130,17
|
|
20231019,121800,768184630,15130,15130,15130,15130,0
|
|
20231019,121700,768184630,15130,15130,15130,15130,17
|
|
20231019,121600,767927420,15140,15140,15140,15130,30
|
|
20231019,121500,767473420,15130,15130,15140,15130,169
|
|
20231019,121400,764916400,15140,15140,15140,15140,5
|
|
20231019,121300,764840700,15150,15150,15150,15150,0
|
|
20231019,121200,764840700,15150,15150,15150,15150,0
|
|
20231019,121100,764840700,15150,15150,15150,15150,0
|
|
20231019,121000,764840700,15150,15150,15150,15150,0
|
|
20231019,120900,764840700,15150,15150,15150,15150,1
|
|
20231019,120800,764825550,15150,15170,15170,15150,81
|
|
20231019,120700,763597570,15180,15180,15180,15180,0
|
|
20231019,120600,763597570,15180,15180,15180,15180,0
|
|
20231019,120500,763597570,15180,15180,15180,15180,0
|
|
20231019,120400,763597570,15180,15160,15180,15160,452
|
|
20231019,120300,756738800,15160,15140,15160,15140,193
|
|
20231019,120200,753816100,15140,15130,15140,15130,44
|
|
20231019,120100,753150290,15130,15130,15130,15130,85
|
|
20231019,120000,751864240,15130,15120,15130,15120,62
|
|
20231019,115900,750926350,15130,15130,15130,15120,119
|
|
20231019,115800,749126000,15130,15130,15130,15130,17
|
|
20231019,115700,748868790,15130,15130,15130,15130,0
|
|
20231019,115600,748868790,15130,15130,15130,15130,57
|
|
20231019,115500,748006380,15140,15140,15140,15140,43
|
|
20231019,115400,747355360,15150,15160,15160,15150,263
|
|
20231019,115300,743368910,15160,15160,15160,15160,0
|
|
20231019,115200,743368910,15160,15160,15160,15160,76
|
|
20231019,115100,742216750,15150,15150,15150,15150,1
|
|
20231019,115000,742201600,15180,15180,15180,15170,73
|
|
20231019,114900,741093720,15190,15190,15190,15190,0
|
|
20231019,114800,741093720,15190,15150,15190,15150,70
|
|
20231019,114700,740030700,15160,15160,15160,15160,92
|
|
20231019,114600,738635980,15150,15150,15150,15150,3
|
|
20231019,114500,738590530,15150,15150,15150,15150,66
|
|
20231019,114400,737590630,15150,15150,15150,15150,5
|
|
20231019,114300,737514880,15150,15150,15150,15150,35
|
|
20231019,114200,736984630,15140,15140,15140,15140,0
|
|
20231019,114100,736984630,15140,15200,15200,15140,493
|
|
20231019,114000,729506030,15220,15220,15220,15220,34
|
|
20231019,113900,728988550,15220,15210,15220,15210,120
|
|
20231019,113800,727162500,15200,15210,15210,15200,54
|
|
20231019,113700,726341290,15210,15150,15210,15150,97
|
|
20231019,113600,724869100,15140,15140,15140,15130,146
|
|
20231019,113500,722658690,15150,15180,15180,15150,460
|
|
20231019,113400,715676390,15200,15200,15200,15200,0
|
|
20231019,113300,715676390,15200,15190,15200,15190,220
|
|
20231019,113200,712333970,15180,15180,15180,15180,38
|
|
20231019,113100,711757130,15190,15190,15190,15190,1
|
|
20231019,113000,711741940,15200,15200,15200,15200,0
|
|
20231019,112900,711741940,15200,15200,15200,15200,50
|
|
20231019,112800,710981940,15200,15200,15200,15200,1
|
|
20231019,112700,710966740,15200,15210,15210,15200,178
|
|
20231019,112600,708259740,15210,15210,15210,15210,0
|
|
20231019,112500,708259740,15210,15220,15220,15210,14
|
|
20231019,112400,708046690,15220,15220,15220,15220,36
|
|
20231019,112300,707498770,15210,15200,15210,15200,155
|
|
20231019,112200,705141720,15190,15190,15190,15190,57
|
|
20231019,112100,704275890,15190,15190,15190,15190,1
|
|
20231019,112000,704260700,15160,15160,15160,15160,0
|
|
20231019,111900,704260700,15160,15150,15160,15140,102
|
|
20231019,111800,702714410,15150,15160,15160,15150,181
|
|
20231019,111700,699971740,15160,15160,15160,15120,450
|
|
20231019,111600,693154790,15190,15160,15190,15160,7
|
|
20231019,111500,693048490,15190,15190,15190,15190,0
|
|
20231019,111400,693048490,15190,15190,15190,15190,0
|
|
20231019,111300,693048490,15190,15190,15190,15190,0
|
|
20231019,111200,693048490,15190,15230,15230,15190,232
|
|
20231019,111100,689522770,15260,15260,15270,15260,177
|
|
20231019,111000,686820920,15300,15300,15300,15300,0
|
|
20231019,110900,686820920,15300,15240,15340,15240,741
|
|
20231019,110800,675498210,15230,15230,15230,15230,0
|
|
20231019,110700,675498210,15230,15230,15230,15230,20
|
|
20231019,110600,675193610,15230,15230,15230,15230,3
|
|
20231019,110500,675147920,15240,15240,15240,15240,201
|
|
20231019,110400,672084680,15240,15240,15240,15240,3
|
|
20231019,110300,672038960,15240,15220,15250,15220,216
|
|
20231019,110200,668747790,15220,15200,15250,15200,623
|
|
20231019,110100,659264240,15180,15200,15200,15140,955
|
|
20231019,110000,644773310,15220,15220,15220,15220,0
|
|
20231019,105900,644773310,15220,15270,15270,15210,344
|
|
20231019,105800,639524660,15220,15120,15320,15120,3234
|
|
20231019,105700,590347870,15120,15120,15120,15110,20
|
|
20231019,105600,590045640,15130,15190,15240,15130,2486
|
|
20231019,105500,552245880,15180,15100,15190,15100,662
|
|
20231019,105400,542229720,15100,15100,15100,15100,38
|
|
20231019,105300,541655920,15130,15130,15130,15130,18
|
|
20231019,105200,541383580,15100,15100,15100,15100,1
|
|
20231019,105100,541368480,15100,15100,15100,15100,0
|
|
20231019,105000,541368480,15100,15100,15100,15100,0
|
|
20231019,104900,541368480,15100,15100,15100,15100,0
|
|
20231019,104800,541368480,15100,15090,15100,15090,59
|
|
20231019,104700,540478160,15090,15140,15140,15090,191
|
|
20231019,104600,537593040,15150,15160,15160,15150,14
|
|
20231019,104500,537380850,15160,15130,15170,15130,270
|
|
20231019,104400,533290120,15120,15120,15120,15120,1
|
|
20231019,104300,533275000,15130,15140,15140,15130,281
|
|
20231019,104200,529021460,15150,15150,15150,15150,0
|
|
20231019,104100,529021460,15150,15150,15150,15130,494
|
|
20231019,104000,521544920,15160,15150,15160,15150,161
|
|
20231019,103900,519105500,15150,15150,15160,15120,659
|
|
20231019,103800,509123290,15150,15150,15150,15150,33
|
|
20231019,103700,508623340,15150,15230,15230,15150,87
|
|
20231019,103600,507300580,15210,15200,15210,15200,223
|
|
20231019,103500,503910030,15200,15230,15230,15200,29
|
|
20231019,103400,503468860,15220,15220,15220,15220,0
|
|
20231019,103300,503468860,15220,15220,15220,15220,33
|
|
20231019,103200,502966600,15240,15260,15260,15240,252
|
|
20231019,103100,499121200,15260,15270,15270,15260,60
|
|
20231019,103000,498205510,15260,15260,15260,15260,0
|
|
20231019,102900,498205510,15260,15260,15260,15260,25
|
|
20231019,102800,497824010,15260,15270,15270,15260,14
|
|
20231019,102700,497610280,15270,15270,15270,15270,1
|
|
20231019,102600,497595010,15260,15260,15260,15260,10
|
|
20231019,102500,497442410,15260,15260,15260,15260,0
|
|
20231019,102400,497442410,15260,15260,15260,15260,124
|
|
20231019,102300,495550170,15270,15260,15270,15260,87
|
|
20231019,102200,494221750,15260,15260,15260,15260,20
|
|
20231019,102100,493916550,15260,15260,15260,15260,4
|
|
20231019,102000,493855510,15260,15270,15270,15260,10
|
|
20231019,101900,493702820,15270,15270,15270,15270,5
|
|
20231019,101800,493626470,15270,15260,15270,15260,109
|
|
20231019,101700,491963040,15260,15270,15270,15260,67
|
|
20231019,101600,490940600,15270,15270,15270,15270,46
|
|
20231019,101500,490238180,15280,15280,15280,15280,0
|
|
20231019,101400,490238180,15280,15300,15300,15270,129
|
|
20231019,101300,488267740,15310,15300,15310,15300,17
|
|
20231019,101200,488007570,15300,15270,15330,15270,1181
|
|
20231019,101100,469948030,15260,15260,15260,15260,0
|
|
20231019,101000,469948030,15260,15260,15260,15260,0
|
|
20231019,100900,469948030,15260,15270,15270,15260,191
|
|
20231019,100800,467032300,15250,15210,15250,15180,2006
|
|
20231019,100700,436548630,15210,15260,15260,15210,309
|
|
20231019,100600,431844130,15280,15300,15340,15280,831
|
|
20231019,100500,419118690,15300,15300,15310,15300,132
|
|
20231019,100400,417099080,15290,15290,15290,15290,0
|
|
20231019,100300,417099080,15290,15380,15380,15270,1857
|
|
20231019,100200,388636840,15380,15350,15380,15330,2033
|
|
20231019,100100,357434100,15340,15230,15340,15230,1106
|
|
20231019,100000,340514160,15240,15310,15320,15240,648
|
|
20231019,095900,330612390,15310,15320,15320,15310,120
|
|
20231019,095800,328775100,15300,15300,15300,15300,0
|
|
20231019,095700,328775100,15300,15260,15310,15260,422
|
|
20231019,095600,322319120,15250,15250,15250,15250,55
|
|
20231019,095500,321480370,15250,15210,15250,15210,1426
|
|
20231019,095400,299775210,15210,15210,15210,15210,0
|
|
20231019,095300,299775210,15210,15200,15210,15200,25
|
|
20231019,095200,299395120,15200,15260,15260,15200,486
|
|
20231019,095100,292004750,15260,15210,15260,15210,247
|
|
20231019,095000,288245120,15210,15210,15210,15210,9
|
|
20231019,094900,288108230,15210,15210,15210,15210,110
|
|
20231019,094800,286435130,15200,15210,15210,15200,18
|
|
20231019,094700,286161500,15210,15200,15210,15200,10
|
|
20231019,094600,286009410,15210,15210,15210,15200,278
|
|
20231019,094500,281782240,15220,15220,15220,15220,0
|
|
20231019,094400,281782240,15220,15180,15230,15180,2488
|
|
20231019,094300,243938460,15160,15110,15170,15110,1700
|
|
20231019,094200,218184880,15150,15090,15160,15090,794
|
|
20231019,094100,206163870,15090,15090,15090,15090,23
|
|
20231019,094000,205816800,15090,15110,15110,15090,54
|
|
20231019,093900,205001400,15110,15110,15120,15110,79
|
|
20231019,093800,203807390,15110,15100,15110,15100,11
|
|
20231019,093700,203641200,15100,15100,15110,15100,83
|
|
20231019,093600,202387810,15100,15100,15100,15100,516
|
|
20231019,093500,194596210,15100,15060,15100,15060,811
|
|
20231019,093400,182372350,15060,15050,15060,15050,26
|
|
20231019,093300,181981000,15030,15030,15030,15030,1
|
|
20231019,093200,181965970,15020,15020,15020,15020,56
|
|
20231019,093100,181124850,15020,14990,15050,14990,1175
|
|
20231019,093000,163464150,14990,15010,15010,14990,174
|
|
20231019,092900,160854960,15010,14980,15010,14980,284
|
|
20231019,092800,156597410,14970,14960,14980,14960,258
|
|
20231019,092700,152736710,14950,14950,14950,14950,1
|
|
20231019,092600,152721760,14950,14950,14950,14950,137
|
|
20231019,092500,150673610,14960,14960,14960,14960,49
|
|
20231019,092400,149940570,14930,14930,14930,14930,45
|
|
20231019,092300,149268720,14930,14990,14990,14900,728
|
|
20231019,092200,138390850,15010,15030,15030,14930,2832
|
|
20231019,092100,95903850,15040,15040,15040,15030,68
|
|
20231019,092000,94881140,15040,15060,15060,15040,248
|
|
20231019,091900,91147870,15060,15080,15080,15060,447
|
|
20231019,091800,84412810,15070,15080,15080,15070,150
|
|
20231019,091700,82150850,15080,15090,15090,15080,160
|
|
20231019,091600,79737610,15100,15100,15100,15100,32
|
|
20231019,091500,79254410,15100,15110,15110,15080,524
|
|
20231019,091400,71344330,15120,15110,15120,15110,33
|
|
20231019,091300,70845400,15120,15130,15130,15120,117
|
|
20231019,091200,69076240,15150,15100,15150,15100,107
|
|
20231019,091100,67459890,15080,15080,15080,15080,220
|
|
20231019,091000,64142290,15080,15080,15080,15080,166
|
|
20231019,090900,61639010,15080,15080,15080,15070,564
|
|
20231019,090800,53135690,15080,15080,15080,15080,163
|
|
20231019,090700,50677650,15080,15070,15080,15070,171
|
|
20231019,090600,48099480,15080,15100,15100,15070,378
|
|
20231019,090500,42396540,15110,15120,15120,15110,558
|
|
20231019,090400,33965080,15120,15130,15130,15120,254
|
|
20231019,090300,30123890,15160,15140,15160,15130,232
|
|
20231019,090200,26612390,15150,15170,15190,15110,299
|
|
20231019,090100,22083480,15150,15120,15200,15120,450
|
|
20231019,090000,15255830,15110,15070,15110,15070,1012
|