691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,202800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,202700,1092327080,10750,10750,10750,10750,0
|
|
20231019,202600,1092327080,10750,10750,10750,10750,0
|
|
20231019,202500,1092327080,10750,10750,10750,10750,0
|
|
20231019,202400,1092327080,10750,10750,10750,10750,0
|
|
20231019,202300,1092327080,10750,10750,10750,10750,0
|
|
20231019,202200,1092327080,10750,10750,10750,10750,0
|
|
20231019,202100,1092327080,10750,10750,10750,10750,0
|
|
20231019,202000,1092327080,10750,10750,10750,10750,0
|
|
20231019,201900,1092327080,10750,10750,10750,10750,0
|
|
20231019,201800,1092327080,10750,10750,10750,10750,0
|
|
20231019,201700,1092327080,10750,10750,10750,10750,0
|
|
20231019,201600,1092327080,10750,10750,10750,10750,0
|
|
20231019,201500,1092327080,10750,10750,10750,10750,0
|
|
20231019,201400,1092327080,10750,10750,10750,10750,0
|
|
20231019,201300,1092327080,10750,10750,10750,10750,0
|
|
20231019,201200,1092327080,10750,10750,10750,10750,0
|
|
20231019,201100,1092327080,10750,10750,10750,10750,0
|
|
20231019,201000,1092327080,10750,10750,10750,10750,0
|
|
20231019,200900,1092327080,10750,10750,10750,10750,0
|
|
20231019,200800,1092327080,10750,10750,10750,10750,0
|
|
20231019,200700,1092327080,10750,10750,10750,10750,0
|
|
20231019,200600,1092327080,10750,10750,10750,10750,0
|
|
20231019,200500,1092327080,10750,10750,10750,10750,0
|
|
20231019,200400,1092327080,10750,10750,10750,10750,0
|
|
20231019,200300,1092327080,10750,10750,10750,10750,0
|
|
20231019,200200,1092327080,10750,10750,10750,10750,0
|
|
20231019,200100,1092327080,10750,10750,10750,10750,0
|
|
20231019,200000,1092327080,10750,10750,10750,10750,0
|
|
20231019,195900,1092327080,10750,10750,10750,10750,0
|
|
20231019,195800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,195700,1092327080,10750,10750,10750,10750,0
|
|
20231019,195600,1092327080,10750,10750,10750,10750,0
|
|
20231019,195500,1092327080,10750,10750,10750,10750,0
|
|
20231019,195400,1092327080,10750,10750,10750,10750,0
|
|
20231019,195300,1092327080,10750,10750,10750,10750,0
|
|
20231019,195200,1092327080,10750,10750,10750,10750,0
|
|
20231019,195100,1092327080,10750,10750,10750,10750,0
|
|
20231019,195000,1092327080,10750,10750,10750,10750,0
|
|
20231019,194900,1092327080,10750,10750,10750,10750,0
|
|
20231019,194800,1092327080,10750,10750,10750,10750,0
|
|
20231019,194700,1092327080,10750,10750,10750,10750,0
|
|
20231019,194600,1092327080,10750,10750,10750,10750,0
|
|
20231019,194500,1092327080,10750,10750,10750,10750,0
|
|
20231019,194400,1092327080,10750,10750,10750,10750,0
|
|
20231019,194300,1092327080,10750,10750,10750,10750,0
|
|
20231019,194200,1092327080,10750,10750,10750,10750,0
|
|
20231019,194100,1092327080,10750,10750,10750,10750,0
|
|
20231019,194000,1092327080,10750,10750,10750,10750,0
|
|
20231019,193900,1092327080,10750,10750,10750,10750,0
|
|
20231019,193800,1092327080,10750,10750,10750,10750,0
|
|
20231019,193700,1092327080,10750,10750,10750,10750,0
|
|
20231019,193600,1092327080,10750,10750,10750,10750,0
|
|
20231019,193500,1092327080,10750,10750,10750,10750,0
|
|
20231019,193400,1092327080,10750,10750,10750,10750,0
|
|
20231019,193300,1092327080,10750,10750,10750,10750,0
|
|
20231019,193200,1092327080,10750,10750,10750,10750,0
|
|
20231019,193100,1092327080,10750,10750,10750,10750,0
|
|
20231019,193000,1092327080,10750,10750,10750,10750,0
|
|
20231019,192900,1092327080,10750,10750,10750,10750,0
|
|
20231019,192800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,192700,1092327080,10750,10750,10750,10750,0
|
|
20231019,192600,1092327080,10750,10750,10750,10750,0
|
|
20231019,192500,1092327080,10750,10750,10750,10750,0
|
|
20231019,192400,1092327080,10750,10750,10750,10750,0
|
|
20231019,192300,1092327080,10750,10750,10750,10750,0
|
|
20231019,192200,1092327080,10750,10750,10750,10750,0
|
|
20231019,192100,1092327080,10750,10750,10750,10750,0
|
|
20231019,192000,1092327080,10750,10750,10750,10750,0
|
|
20231019,191900,1092327080,10750,10750,10750,10750,0
|
|
20231019,191800,1092327080,10750,10750,10750,10750,0
|
|
20231019,191700,1092327080,10750,10750,10750,10750,0
|
|
20231019,191600,1092327080,10750,10750,10750,10750,0
|
|
20231019,191500,1092327080,10750,10750,10750,10750,0
|
|
20231019,191400,1092327080,10750,10750,10750,10750,0
|
|
20231019,191300,1092327080,10750,10750,10750,10750,0
|
|
20231019,191200,1092327080,10750,10750,10750,10750,0
|
|
20231019,191100,1092327080,10750,10750,10750,10750,0
|
|
20231019,191000,1092327080,10750,10750,10750,10750,0
|
|
20231019,190900,1092327080,10750,10750,10750,10750,0
|
|
20231019,190800,1092327080,10750,10750,10750,10750,0
|
|
20231019,190700,1092327080,10750,10750,10750,10750,0
|
|
20231019,190600,1092327080,10750,10750,10750,10750,0
|
|
20231019,190500,1092327080,10750,10750,10750,10750,0
|
|
20231019,190400,1092327080,10750,10750,10750,10750,0
|
|
20231019,190300,1092327080,10750,10750,10750,10750,0
|
|
20231019,190200,1092327080,10750,10750,10750,10750,0
|
|
20231019,190100,1092327080,10750,10750,10750,10750,0
|
|
20231019,190000,1092327080,10750,10750,10750,10750,0
|
|
20231019,185900,1092327080,10750,10750,10750,10750,0
|
|
20231019,185800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,185700,1092327080,10750,10750,10750,10750,0
|
|
20231019,185600,1092327080,10750,10750,10750,10750,0
|
|
20231019,185500,1092327080,10750,10750,10750,10750,0
|
|
20231019,185400,1092327080,10750,10750,10750,10750,0
|
|
20231019,185300,1092327080,10750,10750,10750,10750,0
|
|
20231019,185200,1092327080,10750,10750,10750,10750,0
|
|
20231019,185100,1092327080,10750,10750,10750,10750,0
|
|
20231019,185000,1092327080,10750,10750,10750,10750,0
|
|
20231019,184900,1092327080,10750,10750,10750,10750,0
|
|
20231019,184800,1092327080,10750,10750,10750,10750,0
|
|
20231019,184700,1092327080,10750,10750,10750,10750,0
|
|
20231019,184600,1092327080,10750,10750,10750,10750,0
|
|
20231019,184500,1092327080,10750,10750,10750,10750,0
|
|
20231019,184400,1092327080,10750,10750,10750,10750,0
|
|
20231019,184300,1092327080,10750,10750,10750,10750,0
|
|
20231019,184200,1092327080,10750,10750,10750,10750,0
|
|
20231019,184100,1092327080,10750,10750,10750,10750,0
|
|
20231019,184000,1092327080,10750,10750,10750,10750,0
|
|
20231019,183900,1092327080,10750,10750,10750,10750,0
|
|
20231019,183800,1092327080,10750,10750,10750,10750,0
|
|
20231019,183700,1092327080,10750,10750,10750,10750,0
|
|
20231019,183600,1092327080,10750,10750,10750,10750,0
|
|
20231019,183500,1092327080,10750,10750,10750,10750,0
|
|
20231019,183400,1092327080,10750,10750,10750,10750,0
|
|
20231019,183300,1092327080,10750,10750,10750,10750,0
|
|
20231019,183200,1092327080,10750,10750,10750,10750,0
|
|
20231019,183100,1092327080,10750,10750,10750,10750,0
|
|
20231019,183000,1092327080,10750,10750,10750,10750,0
|
|
20231019,182900,1092327080,10750,10750,10750,10750,0
|
|
20231019,182800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,182700,1092327080,10750,10750,10750,10750,0
|
|
20231019,182600,1092327080,10750,10750,10750,10750,0
|
|
20231019,182500,1092327080,10750,10750,10750,10750,0
|
|
20231019,182400,1092327080,10750,10750,10750,10750,0
|
|
20231019,182300,1092327080,10750,10750,10750,10750,0
|
|
20231019,182200,1092327080,10750,10750,10750,10750,0
|
|
20231019,182100,1092327080,10750,10750,10750,10750,0
|
|
20231019,182000,1092327080,10750,10750,10750,10750,0
|
|
20231019,181900,1092327080,10750,10750,10750,10750,0
|
|
20231019,181800,1092327080,10750,10750,10750,10750,0
|
|
20231019,181700,1092327080,10750,10750,10750,10750,0
|
|
20231019,181600,1092327080,10750,10750,10750,10750,0
|
|
20231019,181500,1092327080,10750,10750,10750,10750,0
|
|
20231019,181400,1092327080,10750,10750,10750,10750,0
|
|
20231019,181300,1092327080,10750,10750,10750,10750,0
|
|
20231019,181200,1092327080,10750,10750,10750,10750,0
|
|
20231019,181100,1092327080,10750,10750,10750,10750,0
|
|
20231019,181000,1092327080,10750,10750,10750,10750,0
|
|
20231019,180900,1092327080,10750,10750,10750,10750,0
|
|
20231019,180800,1092327080,10750,10750,10750,10750,0
|
|
20231019,180700,1092327080,10750,10750,10750,10750,0
|
|
20231019,180600,1092327080,10750,10750,10750,10750,0
|
|
20231019,180500,1092327080,10750,10750,10750,10750,0
|
|
20231019,180400,1092327080,10750,10750,10750,10750,0
|
|
20231019,180300,1092327080,10750,10750,10750,10750,0
|
|
20231019,180200,1092327080,10750,10750,10750,10750,0
|
|
20231019,180100,1092327080,10750,10750,10750,10750,0
|
|
20231019,180000,1092327080,10750,10750,10750,10750,0
|
|
20231019,175900,1092327080,10750,10750,10750,10750,0
|
|
20231019,175800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,175700,1092327080,10750,10750,10750,10750,0
|
|
20231019,175600,1092327080,10750,10750,10750,10750,0
|
|
20231019,175500,1092327080,10750,10750,10750,10750,0
|
|
20231019,175400,1092327080,10750,10750,10750,10750,0
|
|
20231019,175300,1092327080,10750,10750,10750,10750,0
|
|
20231019,175200,1092327080,10750,10750,10750,10750,0
|
|
20231019,175100,1092327080,10750,10750,10750,10750,0
|
|
20231019,175000,1092327080,10750,10750,10750,10750,0
|
|
20231019,174900,1092327080,10750,10750,10750,10750,0
|
|
20231019,174800,1092327080,10750,10750,10750,10750,0
|
|
20231019,174700,1092327080,10750,10750,10750,10750,0
|
|
20231019,174600,1092327080,10750,10750,10750,10750,0
|
|
20231019,174500,1092327080,10750,10750,10750,10750,0
|
|
20231019,174400,1092327080,10750,10750,10750,10750,0
|
|
20231019,174300,1092327080,10750,10750,10750,10750,0
|
|
20231019,174200,1092327080,10750,10750,10750,10750,0
|
|
20231019,174100,1092327080,10750,10750,10750,10750,0
|
|
20231019,174000,1092327080,10750,10750,10750,10750,0
|
|
20231019,173900,1092327080,10750,10750,10750,10750,0
|
|
20231019,173800,1092327080,10750,10750,10750,10750,0
|
|
20231019,173700,1092327080,10750,10750,10750,10750,0
|
|
20231019,173600,1092327080,10750,10750,10750,10750,0
|
|
20231019,173500,1092327080,10750,10750,10750,10750,0
|
|
20231019,173400,1092327080,10750,10750,10750,10750,0
|
|
20231019,173300,1092327080,10750,10750,10750,10750,0
|
|
20231019,173200,1092327080,10750,10750,10750,10750,0
|
|
20231019,173100,1092327080,10750,10750,10750,10750,0
|
|
20231019,173000,1092327080,10750,10750,10750,10750,0
|
|
20231019,172900,1092327080,10750,10750,10750,10750,0
|
|
20231019,172800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,172700,1092327080,10750,10750,10750,10750,0
|
|
20231019,172600,1092327080,10750,10750,10750,10750,0
|
|
20231019,172500,1092327080,10750,10750,10750,10750,0
|
|
20231019,172400,1092327080,10750,10750,10750,10750,0
|
|
20231019,172300,1092327080,10750,10750,10750,10750,0
|
|
20231019,172200,1092327080,10750,10750,10750,10750,0
|
|
20231019,172100,1092327080,10750,10750,10750,10750,0
|
|
20231019,172000,1092327080,10750,10750,10750,10750,0
|
|
20231019,171900,1092327080,10750,10750,10750,10750,0
|
|
20231019,171800,1092327080,10750,10750,10750,10750,0
|
|
20231019,171700,1092327080,10750,10750,10750,10750,0
|
|
20231019,171600,1092327080,10750,10750,10750,10750,0
|
|
20231019,171500,1092327080,10750,10750,10750,10750,0
|
|
20231019,171400,1092327080,10750,10750,10750,10750,0
|
|
20231019,171300,1092327080,10750,10750,10750,10750,0
|
|
20231019,171200,1092327080,10750,10750,10750,10750,0
|
|
20231019,171100,1092327080,10750,10750,10750,10750,0
|
|
20231019,171000,1092327080,10750,10750,10750,10750,0
|
|
20231019,170900,1092327080,10750,10750,10750,10750,0
|
|
20231019,170800,1092327080,10750,10750,10750,10750,0
|
|
20231019,170700,1092327080,10750,10750,10750,10750,0
|
|
20231019,170600,1092327080,10750,10750,10750,10750,0
|
|
20231019,170500,1092327080,10750,10750,10750,10750,0
|
|
20231019,170400,1092327080,10750,10750,10750,10750,0
|
|
20231019,170300,1092327080,10750,10750,10750,10750,0
|
|
20231019,170200,1092327080,10750,10750,10750,10750,0
|
|
20231019,170100,1092327080,10750,10750,10750,10750,0
|
|
20231019,170000,1092327080,10750,10750,10750,10750,0
|
|
20231019,165900,1092327080,10750,10750,10750,10750,0
|
|
20231019,165800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,165700,1092327080,10750,10750,10750,10750,0
|
|
20231019,165600,1092327080,10750,10750,10750,10750,0
|
|
20231019,165500,1092327080,10750,10750,10750,10750,0
|
|
20231019,165400,1092327080,10750,10750,10750,10750,0
|
|
20231019,165300,1092327080,10750,10750,10750,10750,0
|
|
20231019,165200,1092327080,10750,10750,10750,10750,0
|
|
20231019,165100,1092327080,10750,10750,10750,10750,0
|
|
20231019,165000,1092327080,10750,10750,10750,10750,0
|
|
20231019,164900,1092327080,10750,10750,10750,10750,0
|
|
20231019,164800,1092327080,10750,10750,10750,10750,0
|
|
20231019,164700,1092327080,10750,10750,10750,10750,0
|
|
20231019,164600,1092327080,10750,10750,10750,10750,0
|
|
20231019,164500,1092327080,10750,10750,10750,10750,0
|
|
20231019,164400,1092327080,10750,10750,10750,10750,0
|
|
20231019,164300,1092327080,10750,10750,10750,10750,0
|
|
20231019,164200,1092327080,10750,10750,10750,10750,0
|
|
20231019,164100,1092327080,10750,10750,10750,10750,0
|
|
20231019,164000,1092327080,10750,10750,10750,10750,0
|
|
20231019,163900,1092327080,10750,10750,10750,10750,0
|
|
20231019,163800,1092327080,10750,10750,10750,10750,0
|
|
20231019,163700,1092327080,10750,10750,10750,10750,0
|
|
20231019,163600,1092327080,10750,10750,10750,10750,0
|
|
20231019,163500,1092327080,10750,10750,10750,10750,0
|
|
20231019,163400,1092327080,10750,10750,10750,10750,0
|
|
20231019,163300,1092327080,10750,10750,10750,10750,0
|
|
20231019,163200,1092327080,10750,10750,10750,10750,0
|
|
20231019,163100,1092327080,10750,10750,10750,10750,0
|
|
20231019,163000,1092327080,10750,10750,10750,10750,0
|
|
20231019,162900,1092327080,10750,10750,10750,10750,0
|
|
20231019,162800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,162700,1092327080,10750,10750,10750,10750,0
|
|
20231019,162600,1092327080,10750,10750,10750,10750,0
|
|
20231019,162500,1092327080,10750,10750,10750,10750,0
|
|
20231019,162400,1092327080,10750,10750,10750,10750,0
|
|
20231019,162300,1092327080,10750,10750,10750,10750,0
|
|
20231019,162200,1092327080,10750,10750,10750,10750,0
|
|
20231019,162100,1092327080,10750,10750,10750,10750,0
|
|
20231019,162000,1092327080,10750,10750,10750,10750,0
|
|
20231019,161900,1092327080,10750,10750,10750,10750,0
|
|
20231019,161800,1092327080,10750,10750,10750,10750,0
|
|
20231019,161700,1092327080,10750,10750,10750,10750,0
|
|
20231019,161600,1092327080,10750,10750,10750,10750,0
|
|
20231019,161500,1092327080,10750,10750,10750,10750,0
|
|
20231019,161400,1092327080,10750,10750,10750,10750,0
|
|
20231019,161300,1092327080,10750,10750,10750,10750,0
|
|
20231019,161200,1092327080,10750,10750,10750,10750,0
|
|
20231019,161100,1092327080,10750,10750,10750,10750,0
|
|
20231019,161000,1092327080,10750,10750,10750,10750,0
|
|
20231019,160900,1092327080,10750,10750,10750,10750,0
|
|
20231019,160800,1092327080,10750,10750,10750,10750,0
|
|
20231019,160700,1092327080,10750,10750,10750,10750,0
|
|
20231019,160600,1092327080,10750,10750,10750,10750,0
|
|
20231019,160500,1092327080,10750,10750,10750,10750,0
|
|
20231019,160400,1092327080,10750,10750,10750,10750,0
|
|
20231019,160300,1092327080,10750,10750,10750,10750,0
|
|
20231019,160200,1092327080,10750,10750,10750,10750,0
|
|
20231019,160100,1092327080,10750,10750,10750,10750,0
|
|
20231019,160000,1092327080,10750,10750,10750,10750,0
|
|
20231019,155900,1092327080,10750,10750,10750,10750,0
|
|
20231019,155800,1092327080,10750,10750,10750,10750,1864
|
|
20231019,155700,1092327080,10750,10750,10750,10750,0
|
|
20231019,155600,1092327080,10750,10750,10750,10750,0
|
|
20231019,155500,1092327080,10750,10750,10750,10750,0
|
|
20231019,155400,1092327080,10750,10750,10750,10750,0
|
|
20231019,155300,1092327080,10750,10750,10750,10750,0
|
|
20231019,155200,1092327080,10750,10750,10750,10750,0
|
|
20231019,155100,1092327080,10750,10750,10750,10750,0
|
|
20231019,155000,1092327080,10750,10750,10750,10750,0
|
|
20231019,154900,1092327080,10750,10750,10750,10750,0
|
|
20231019,154800,1092327080,10750,10750,10750,10750,0
|
|
20231019,154700,1092327080,10750,10750,10750,10750,0
|
|
20231019,154600,1092327080,10750,10750,10750,10750,0
|
|
20231019,154500,1092327080,10750,10750,10750,10750,0
|
|
20231019,154400,1092327080,10750,10750,10750,10750,0
|
|
20231019,154300,1092327080,10750,10750,10750,10750,0
|
|
20231019,154200,1092327080,10750,10750,10750,10750,0
|
|
20231019,154100,1092327080,10750,10750,10750,10750,0
|
|
20231019,154000,1092327080,10750,10750,10750,10750,0
|
|
20231019,153900,1092327080,10750,10750,10750,10750,0
|
|
20231019,153800,1092327080,10750,10750,10750,10750,0
|
|
20231019,153700,1092327080,10750,10750,10750,10750,0
|
|
20231019,153600,1092327080,10750,10750,10750,10750,0
|
|
20231019,153500,1092327080,10750,10750,10750,10750,0
|
|
20231019,153400,1092327080,10750,10750,10750,10750,0
|
|
20231019,153300,1092327080,10750,10750,10750,10750,0
|
|
20231019,153200,1092327080,10750,10750,10750,10750,0
|
|
20231019,153100,1092327080,10750,10750,10750,10750,0
|
|
20231019,153000,1092327080,10750,10750,10750,10750,1864
|
|
20231019,152900,1072289080,10750,10750,10750,10750,0
|
|
20231019,152800,1072289080,10750,10750,10750,10750,0
|
|
20231019,152700,1072289080,10750,10750,10750,10750,0
|
|
20231019,152600,1072289080,10750,10750,10750,10750,0
|
|
20231019,152500,1072289080,10750,10750,10750,10750,0
|
|
20231019,152400,1072289080,10750,10750,10750,10750,0
|
|
20231019,152300,1072289080,10750,10750,10750,10750,0
|
|
20231019,152200,1072289080,10750,10750,10750,10750,0
|
|
20231019,152100,1072289080,10750,10750,10750,10750,0
|
|
20231019,152000,1072289080,10750,10750,10750,10750,0
|
|
20231019,151900,1072289080,10750,10750,10750,10750,40
|
|
20231019,151800,1071859080,10730,10740,10750,10730,326
|
|
20231019,151700,1068360810,10730,10720,10730,10720,435
|
|
20231019,151600,1063693370,10730,10720,10730,10710,227
|
|
20231019,151500,1061259510,10730,10730,10730,10730,0
|
|
20231019,151400,1061259510,10730,10730,10730,10730,52
|
|
20231019,151300,1060701550,10730,10730,10730,10730,101
|
|
20231019,151200,1059617820,10710,10730,10730,10710,100
|
|
20231019,151100,1058545860,10700,10700,10700,10700,6
|
|
20231019,151000,1058481660,10700,10700,10700,10700,6
|
|
20231019,150900,1058417460,10700,10700,10700,10700,377
|
|
20231019,150800,1054383560,10700,10700,10700,10700,74
|
|
20231019,150700,1053591760,10700,10700,10700,10700,35
|
|
20231019,150600,1053217260,10700,10700,10700,10700,0
|
|
20231019,150500,1053217260,10700,10700,10700,10700,17
|
|
20231019,150400,1053035360,10680,10680,10680,10680,0
|
|
20231019,150300,1053035360,10680,10680,10680,10680,0
|
|
20231019,150200,1053035360,10680,10680,10680,10680,0
|
|
20231019,150100,1053035360,10680,10680,10680,10680,0
|
|
20231019,150000,1053035360,10680,10680,10680,10680,55
|
|
20231019,145900,1052447960,10680,10740,10740,10680,54
|
|
20231019,145800,1051871180,10700,10670,10700,10670,6220
|
|
20231019,145700,985320180,10670,10670,10700,10670,12
|
|
20231019,145600,985192110,10670,10690,10690,10670,1046
|
|
20231019,145500,974029890,10700,10700,10700,10700,0
|
|
20231019,145400,974029890,10700,10700,10700,10700,1
|
|
20231019,145300,974019190,10690,10690,10690,10690,0
|
|
20231019,145200,974019190,10690,10670,10690,10660,970
|
|
20231019,145100,963668440,10670,10680,10680,10670,1074
|
|
20231019,145000,952208800,10660,10660,10660,10660,93
|
|
20231019,144900,951217420,10690,10690,10690,10690,2
|
|
20231019,144800,951196040,10660,10690,10690,10660,8
|
|
20231019,144700,951110610,10660,10700,10700,10660,3783
|
|
20231019,144600,910738070,10680,10680,10680,10680,0
|
|
20231019,144500,910738070,10680,10680,10680,10680,18
|
|
20231019,144400,910545830,10680,10680,10680,10680,0
|
|
20231019,144300,910545830,10680,10680,10680,10680,30
|
|
20231019,144200,910225430,10690,10690,10690,10690,0
|
|
20231019,144100,910225430,10690,10690,10690,10670,29
|
|
20231019,144000,909915470,10690,10690,10690,10690,0
|
|
20231019,143900,909915470,10690,10690,10690,10690,88
|
|
20231019,143800,908974750,10690,10690,10690,10690,0
|
|
20231019,143700,908974750,10690,10690,10690,10690,228
|
|
20231019,143600,906537430,10690,10690,10690,10690,16
|
|
20231019,143500,906366390,10680,10690,10690,10680,9
|
|
20231019,143400,906270240,10690,10690,10690,10690,3
|
|
20231019,143300,906238170,10680,10680,10680,10680,6
|
|
20231019,143200,906174090,10680,10680,10680,10670,43
|
|
20231019,143100,905714950,10670,10670,10670,10670,2
|
|
20231019,143000,905693610,10660,10670,10670,10660,4265
|
|
20231019,142900,860186210,10670,10670,10670,10670,167
|
|
20231019,142800,858404320,10680,10680,10680,10680,104
|
|
20231019,142700,857293600,10680,10700,10700,10680,51
|
|
20231019,142600,856748100,10700,10720,10720,10700,1477
|
|
20231019,142500,840931380,10730,10730,10730,10730,2
|
|
20231019,142400,840909920,10730,10730,10730,10730,50
|
|
20231019,142300,840373420,10730,10720,10730,10720,105
|
|
20231019,142200,839246820,10730,10730,10730,10730,9
|
|
20231019,142100,839150250,10730,10730,10730,10730,0
|
|
20231019,142000,839150250,10730,10730,10730,10730,0
|
|
20231019,141900,839150250,10730,10730,10730,10730,0
|
|
20231019,141800,839150250,10730,10720,10730,10720,167
|
|
20231019,141700,837359840,10730,10720,10730,10720,341
|
|
20231019,141600,833702030,10720,10730,10730,10720,150
|
|
20231019,141500,832093530,10720,10720,10720,10720,10
|
|
20231019,141400,831986330,10720,10710,10720,10710,17
|
|
20231019,141300,831804150,10720,10720,10720,10720,51
|
|
20231019,141200,831257430,10720,10720,10720,10720,152
|
|
20231019,141100,829627990,10710,10710,10710,10710,134
|
|
20231019,141000,828192850,10710,10710,10710,10710,1
|
|
20231019,140900,828182140,10720,10720,10720,10720,0
|
|
20231019,140800,828182140,10720,10710,10720,10710,200
|
|
20231019,140700,826038200,10710,10710,10710,10710,0
|
|
20231019,140600,826038200,10710,10720,10720,10710,7
|
|
20231019,140500,825963220,10700,10720,10720,10700,9
|
|
20231019,140400,825866820,10700,10700,10700,10700,415
|
|
20231019,140300,821426320,10730,10730,10730,10730,0
|
|
20231019,140200,821426320,10730,10730,10730,10730,0
|
|
20231019,140100,821426320,10730,10730,10730,10730,0
|
|
20231019,140000,821426320,10730,10730,10730,10730,40
|
|
20231019,135900,820997120,10730,10720,10730,10720,712
|
|
20231019,135800,813362370,10710,10700,10710,10700,141
|
|
20231019,135700,811853610,10700,10700,10700,10700,13
|
|
20231019,135600,811714510,10700,10710,10710,10700,16
|
|
20231019,135500,811543290,10710,10700,10710,10700,1000
|
|
20231019,135400,800836880,10690,10670,10690,10670,388
|
|
20231019,135300,796692460,10670,10670,10670,10670,38
|
|
20231019,135200,796287000,10680,10680,10680,10680,0
|
|
20231019,135100,796287000,10680,10660,10680,10660,93
|
|
20231019,135000,795295420,10670,10680,10680,10670,524
|
|
20231019,134900,789700920,10680,10690,10690,10680,25
|
|
20231019,134800,789433910,10680,10670,10680,10670,5
|
|
20231019,134700,789380520,10670,10670,10670,10670,5
|
|
20231019,134600,789327170,10640,10640,10640,10640,0
|
|
20231019,134500,789327170,10640,10650,10650,10640,227
|
|
20231019,134400,786911250,10640,10640,10640,10640,1
|
|
20231019,134300,786900610,10630,10660,10660,10630,2000
|
|
20231019,134200,765603550,10660,10670,10670,10660,702
|
|
20231019,134100,758120020,10670,10670,10670,10670,82
|
|
20231019,134000,757245080,10660,10660,10660,10660,14
|
|
20231019,133900,757095840,10660,10660,10660,10660,0
|
|
20231019,133800,757095840,10660,10660,10660,10660,0
|
|
20231019,133700,757095840,10660,10670,10670,10660,3164
|
|
20231019,133600,723361800,10670,10670,10670,10670,380
|
|
20231019,133500,719307200,10690,10690,10690,10690,0
|
|
20231019,133400,719307200,10690,10690,10690,10690,32
|
|
20231019,133300,718965120,10700,10700,10700,10700,0
|
|
20231019,133200,718965120,10700,10700,10700,10700,7
|
|
20231019,133100,718890220,10710,10710,10710,10710,1
|
|
20231019,133000,718879510,10660,10660,10660,10660,0
|
|
20231019,132900,718879510,10660,10670,10670,10660,1434
|
|
20231019,132800,703581640,10680,10680,10680,10680,356
|
|
20231019,132700,699779560,10680,10690,10690,10680,300
|
|
20231019,132600,696574710,10680,10720,10720,10680,1000
|
|
20231019,132500,685876190,10720,10720,10720,10720,10
|
|
20231019,132400,685768990,10710,10710,10710,10710,0
|
|
20231019,132300,685768990,10710,10710,10710,10710,0
|
|
20231019,132200,685768990,10710,10730,10730,10710,144
|
|
20231019,132100,684225870,10720,10730,10730,10710,151
|
|
20231019,132000,682608280,10730,10730,10730,10730,0
|
|
20231019,131900,682608280,10730,10730,10730,10730,100
|
|
20231019,131800,681535280,10710,10710,10710,10710,2
|
|
20231019,131700,681513860,10710,10710,10710,10710,98
|
|
20231019,131600,680464280,10690,10690,10690,10690,13
|
|
20231019,131500,680325310,10700,10700,10700,10700,132
|
|
20231019,131400,678912910,10690,10690,10690,10690,0
|
|
20231019,131300,678912910,10690,10690,10690,10690,0
|
|
20231019,131200,678912910,10690,10690,10690,10690,0
|
|
20231019,131100,678912910,10690,10710,10710,10690,500
|
|
20231019,131000,673564500,10710,10710,10710,10710,153
|
|
20231019,130900,671925870,10720,10720,10720,10720,15
|
|
20231019,130800,671765070,10720,10720,10720,10720,14
|
|
20231019,130700,671614990,10710,10710,10710,10710,0
|
|
20231019,130600,671614990,10710,10710,10710,10710,0
|
|
20231019,130500,671614990,10710,10710,10710,10710,2
|
|
20231019,130400,671593570,10710,10710,10710,10710,0
|
|
20231019,130300,671593570,10710,10710,10710,10710,0
|
|
20231019,130200,671593570,10710,10710,10710,10710,20
|
|
20231019,130100,671379370,10710,10750,10750,10710,26
|
|
20231019,130000,671100790,10730,10730,10730,10730,6
|
|
20231019,125900,671036410,10730,10730,10730,10730,2
|
|
20231019,125800,671014950,10730,10700,10730,10700,10
|
|
20231019,125700,670907920,10690,10690,10690,10690,0
|
|
20231019,125600,670907920,10690,10690,10690,10690,0
|
|
20231019,125500,670907920,10690,10720,10730,10690,591
|
|
20231019,125400,664586970,10730,10730,10730,10730,30
|
|
20231019,125300,664265070,10730,10730,10730,10730,1
|
|
20231019,125200,664254340,10730,10730,10730,10730,1
|
|
20231019,125100,664243610,10730,10730,10740,10730,87
|
|
20231019,125000,663309850,10730,10740,10740,10730,34
|
|
20231019,124900,662945020,10730,10740,10740,10730,32
|
|
20231019,124800,662601640,10740,10730,10740,10730,46
|
|
20231019,124700,662107660,10730,10720,10730,10720,10
|
|
20231019,124600,662000450,10720,10720,10720,10720,0
|
|
20231019,124500,662000450,10720,10720,10720,10720,11
|
|
20231019,124400,661882530,10700,10710,10710,10700,61
|
|
20231019,124300,661229420,10700,10700,10700,10700,10
|
|
20231019,124200,661122420,10700,10690,10700,10690,58
|
|
20231019,124100,660502270,10690,10690,10690,10690,16
|
|
20231019,124000,660331230,10680,10680,10680,10680,7
|
|
20231019,123900,660256470,10680,10680,10680,10680,8
|
|
20231019,123800,660171030,10690,10690,10690,10690,70
|
|
20231019,123700,659422730,10690,10690,10690,10690,15
|
|
20231019,123600,659262380,10690,10690,10690,10690,10
|
|
20231019,123500,659155480,10690,10660,10690,10660,170
|
|
20231019,123400,657341090,10680,10680,10680,10680,14
|
|
20231019,123300,657191570,10680,10680,10680,10680,0
|
|
20231019,123200,657191570,10680,10680,10680,10680,6
|
|
20231019,123100,657127490,10660,10670,10670,10660,157
|
|
20231019,123000,655453350,10690,10690,10690,10690,11
|
|
20231019,122900,655335760,10690,10690,10690,10690,30
|
|
20231019,122800,655015060,10700,10680,10700,10670,52
|
|
20231019,122700,654460030,10700,10690,10700,10690,9
|
|
20231019,122600,654363790,10700,10700,10700,10700,3
|
|
20231019,122500,654331690,10700,10700,10700,10660,121
|
|
20231019,122400,653039590,10700,10700,10700,10700,70
|
|
20231019,122300,652290590,10660,10650,10660,10650,379
|
|
20231019,122200,648253890,10660,10650,10660,10650,11
|
|
20231019,122100,648136730,10660,10670,10670,10650,1926
|
|
20231019,122000,627613500,10670,10670,10670,10670,536
|
|
20231019,121900,621894380,10660,10700,10700,10660,206
|
|
20231019,121800,619698050,10700,10670,10700,10660,1303
|
|
20231019,121700,605794780,10670,10680,10680,10670,64
|
|
20231019,121600,605111890,10670,10680,10680,10670,66
|
|
20231019,121500,604407440,10700,10680,10700,10680,152
|
|
20231019,121400,602783090,10680,10680,10680,10680,436
|
|
20231019,121300,598126610,10690,10700,10700,10690,298
|
|
20231019,121200,594939530,10700,10700,10700,10700,21
|
|
20231019,121100,594714830,10690,10690,10690,10690,0
|
|
20231019,121000,594714830,10690,10700,10700,10690,21
|
|
20231019,120900,594490230,10700,10700,10700,10700,6
|
|
20231019,120800,594426030,10710,10710,10710,10700,603
|
|
20231019,120700,587972920,10710,10730,10730,10710,131
|
|
20231019,120600,586569200,10700,10700,10700,10700,0
|
|
20231019,120500,586569200,10700,10720,10720,10700,506
|
|
20231019,120400,581151920,10710,10710,10710,10710,0
|
|
20231019,120300,581151920,10710,10710,10710,10710,209
|
|
20231019,120200,578913530,10710,10710,10710,10710,0
|
|
20231019,120100,578913530,10710,10710,10710,10710,1
|
|
20231019,120000,578902820,10710,10710,10710,10710,149
|
|
20231019,115900,577307030,10720,10740,10740,10720,202
|
|
20231019,115800,575140390,10730,10730,10730,10730,0
|
|
20231019,115700,575140390,10730,10730,10730,10730,30
|
|
20231019,115600,574818490,10740,10740,10740,10740,4
|
|
20231019,115500,574775530,10720,10720,10720,10720,100
|
|
20231019,115400,573703530,10720,10720,10720,10720,24
|
|
20231019,115300,573446250,10750,10750,10750,10750,0
|
|
20231019,115200,573446250,10750,10750,10750,10750,25
|
|
20231019,115100,573177500,10760,10760,10760,10760,0
|
|
20231019,115000,573177500,10760,10720,10760,10700,2707
|
|
20231019,114900,544190110,10710,10730,10740,10710,1201
|
|
20231019,114800,531323080,10730,10730,10730,10720,1666
|
|
20231019,114700,513451640,10730,10750,10750,10730,1661
|
|
20231019,114600,495612450,10740,10760,10760,10740,602
|
|
20231019,114500,489140990,10760,10760,10760,10760,26
|
|
20231019,114400,488861230,10760,10750,10760,10750,11
|
|
20231019,114300,488742970,10750,10750,10750,10750,0
|
|
20231019,114200,488742970,10750,10750,10750,10750,0
|
|
20231019,114100,488742970,10750,10750,10750,10750,10
|
|
20231019,114000,488635470,10740,10740,10740,10740,0
|
|
20231019,113900,488635470,10740,10740,10740,10740,0
|
|
20231019,113800,488635470,10740,10740,10740,10740,0
|
|
20231019,113700,488635470,10740,10740,10740,10740,0
|
|
20231019,113600,488635470,10740,10740,10740,10740,40
|
|
20231019,113500,488205870,10740,10770,10770,10740,102
|
|
20231019,113400,487110330,10770,10760,10770,10740,223
|
|
20231019,113300,484712490,10760,10770,10770,10760,15
|
|
20231019,113200,484550970,10770,10770,10780,10770,78
|
|
20231019,113100,483710900,10770,10770,10770,10770,72
|
|
20231019,113000,482935460,10780,10780,10780,10780,37
|
|
20231019,112900,482536600,10780,10790,10790,10780,24
|
|
20231019,112800,482277830,10790,10790,10790,10790,151
|
|
20231019,112700,480648540,10790,10790,10790,10790,0
|
|
20231019,112600,480648540,10790,10790,10790,10790,200
|
|
20231019,112500,478490540,10790,10790,10790,10790,15
|
|
20231019,112400,478328690,10800,10800,10800,10800,1
|
|
20231019,112300,478317890,10800,10800,10800,10800,0
|
|
20231019,112200,478317890,10800,10800,10800,10800,3447
|
|
20231019,112100,441090290,10800,10820,10820,10800,2509
|
|
20231019,112000,413990440,10820,10830,10830,10820,108
|
|
20231019,111900,412821420,10840,10840,10840,10840,0
|
|
20231019,111800,412821420,10840,10830,10840,10830,101
|
|
20231019,111700,411727580,10840,10840,10840,10840,0
|
|
20231019,111600,411727580,10840,10840,10840,10840,15
|
|
20231019,111500,411564980,10840,10840,10840,10840,6
|
|
20231019,111400,411499940,10820,10820,10820,10820,0
|
|
20231019,111300,411499940,10820,10820,10820,10820,5
|
|
20231019,111200,411445840,10820,10820,10820,10820,0
|
|
20231019,111100,411445840,10820,10820,10820,10820,20
|
|
20231019,111000,411229440,10830,10810,10830,10810,262
|
|
20231019,110900,408396140,10810,10810,10810,10810,11
|
|
20231019,110800,408277230,10810,10810,10810,10810,1
|
|
20231019,110700,408266420,10810,10820,10820,10810,862
|
|
20231019,110600,398944020,10830,10850,10850,10830,996
|
|
20231019,110500,388146850,10860,10860,10860,10860,261
|
|
20231019,110400,385312390,10860,10860,10860,10860,0
|
|
20231019,110300,385312390,10860,10860,10860,10860,0
|
|
20231019,110200,385312390,10860,10860,10860,10860,0
|
|
20231019,110100,385312390,10860,10850,10860,10850,141
|
|
20231019,110000,383781540,10900,10900,10900,10900,0
|
|
20231019,105900,383781540,10900,10860,10900,10860,13
|
|
20231019,105800,383640120,10860,10850,10860,10850,11
|
|
20231019,105700,383520760,10860,10860,10860,10860,0
|
|
20231019,105600,383520760,10860,10850,10860,10850,31
|
|
20231019,105500,383184380,10850,10850,10850,10850,1
|
|
20231019,105400,383173530,10860,10850,10860,10850,11
|
|
20231019,105300,383054170,10850,10850,10850,10850,51
|
|
20231019,105200,382500820,10860,10860,10860,10860,71
|
|
20231019,105100,381729760,10860,10860,10870,10860,153
|
|
20231019,105000,380068170,10860,10880,10880,10860,1748
|
|
20231019,104900,361053200,10880,10880,10880,10880,0
|
|
20231019,104800,361053200,10880,10880,10880,10880,59
|
|
20231019,104700,360411280,10880,10880,10880,10880,685
|
|
20231019,104600,352958480,10890,10890,10890,10890,44
|
|
20231019,104500,352479320,10880,10890,10890,10880,17
|
|
20231019,104400,352294290,10880,10890,10890,10880,245
|
|
20231019,104300,349628590,10880,10890,10900,10880,192
|
|
20231019,104200,347539470,10890,10890,10890,10890,213
|
|
20231019,104100,345219900,10900,10890,10900,10890,30
|
|
20231019,104000,344893100,10890,10900,10900,10890,12
|
|
20231019,103900,344762400,10910,10910,10910,10910,244
|
|
20231019,103800,342100360,10940,10950,10950,10940,12
|
|
20231019,103700,341969070,10960,10960,10960,10960,0
|
|
20231019,103600,341969070,10960,10960,10960,10960,0
|
|
20231019,103500,341969070,10960,10920,10960,10910,62
|
|
20231019,103400,341292000,10960,10960,10960,10960,2
|
|
20231019,103300,341270080,10960,10950,10960,10950,16
|
|
20231019,103200,341094730,10980,10980,10980,10980,0
|
|
20231019,103100,341094730,10980,10980,10980,10980,1
|
|
20231019,103000,341083750,10990,10990,10990,10990,0
|
|
20231019,102900,341083750,10990,10990,10990,10990,11
|
|
20231019,102800,340962860,10990,10940,10990,10940,200
|
|
20231019,102700,338768880,10890,10930,10930,10890,2033
|
|
20231019,102600,316624580,10930,10930,10930,10930,6
|
|
20231019,102500,316559000,10900,10900,10900,10900,0
|
|
20231019,102400,316559000,10900,10900,10910,10900,82
|
|
20231019,102300,315665190,10900,10900,10900,10900,10
|
|
20231019,102200,315556190,10900,10910,10910,10900,60
|
|
20231019,102100,314901650,10900,10900,10900,10900,10
|
|
20231019,102000,314792650,10900,10900,10900,10900,0
|
|
20231019,101900,314792650,10900,10900,10900,10900,0
|
|
20231019,101800,314792650,10900,10900,10900,10900,20
|
|
20231019,101700,314574650,10890,10900,10900,10890,403
|
|
20231019,101600,310185570,10940,10900,10940,10900,49
|
|
20231019,101500,309651430,10900,10900,10910,10900,153
|
|
20231019,101400,307983720,10900,10900,10900,10900,825
|
|
20231019,101300,298991220,10900,10910,10910,10900,1000
|
|
20231019,101200,288089420,10910,10910,10910,10910,10
|
|
20231019,101100,287980320,10950,10950,10950,10950,0
|
|
20231019,101000,287980320,10950,10910,10950,10910,50
|
|
20231019,100900,287434740,10920,10920,10920,10920,0
|
|
20231019,100800,287434740,10920,10920,10920,10920,0
|
|
20231019,100700,287434740,10920,10920,10920,10900,709
|
|
20231019,100600,279706420,10900,10940,10940,10900,159
|
|
20231019,100500,277969880,10940,10940,10940,10940,5
|
|
20231019,100400,277915180,10940,10940,10940,10940,0
|
|
20231019,100300,277915180,10940,10910,10940,10900,426
|
|
20231019,100200,273269790,10940,10940,10940,10910,96
|
|
20231019,100100,272219850,10940,10940,10940,10940,0
|
|
20231019,100000,272219850,10940,10920,10940,10900,2106
|
|
20231019,095900,249253850,10950,10920,10950,10920,97
|
|
20231019,095800,248194580,10920,10950,10950,10920,44
|
|
20231019,095700,247714070,10950,10920,10950,10920,110
|
|
20231019,095600,246512840,10920,10920,10920,10920,44
|
|
20231019,095500,246032360,10920,10920,10940,10920,311
|
|
20231019,095400,242635550,10950,10950,10950,10950,8
|
|
20231019,095300,242547950,10950,10950,10950,10950,12
|
|
20231019,095200,242416550,10950,10950,10950,10950,15
|
|
20231019,095100,242252300,10960,10960,10960,10960,1
|
|
20231019,095000,242241340,10910,10920,10920,10910,13
|
|
20231019,094900,242099500,10960,10960,10960,10960,10
|
|
20231019,094800,241989900,10970,10970,10970,10970,52
|
|
20231019,094700,241419460,10960,10960,10960,10960,2
|
|
20231019,094600,241397540,10900,10970,10970,10900,320
|
|
20231019,094500,237904970,10970,10930,10970,10930,19
|
|
20231019,094400,237696940,10970,10920,10970,10920,135
|
|
20231019,094300,236220140,10970,10960,10970,10950,146
|
|
20231019,094200,234619740,10970,10960,10970,10960,16
|
|
20231019,094100,234444320,10920,10970,10980,10920,120
|
|
20231019,094000,233131130,10970,10930,10970,10930,495
|
|
20231019,093900,227716130,10910,10900,10910,10900,17
|
|
20231019,093800,227530770,10900,10910,10910,10900,13
|
|
20231019,093700,227388950,10900,10900,10910,10900,126
|
|
20231019,093600,226015540,10910,10900,10910,10900,7
|
|
20231019,093500,225939200,10890,10960,10960,10890,44
|
|
20231019,093400,225459850,10960,10970,10970,10880,1413
|
|
20231019,093300,210064400,10920,10970,10970,10920,101
|
|
20231019,093200,208961430,10970,10910,10970,10910,62
|
|
20231019,093100,208284890,10970,10970,10970,10910,152
|
|
20231019,093000,206626330,10970,10970,10970,10970,2
|
|
20231019,092900,206604390,10990,10890,10990,10890,1695
|
|
20231019,092800,188084070,10890,10910,10910,10890,241
|
|
20231019,092700,185459280,10890,10900,10900,10890,60
|
|
20231019,092600,184805870,10900,10900,10900,10900,52
|
|
20231019,092500,184239070,10880,10920,10920,10880,408
|
|
20231019,092400,179794880,10890,10890,10890,10890,0
|
|
20231019,092300,179794880,10890,10920,10920,10890,62
|
|
20231019,092200,179118740,10920,10920,10920,10920,1
|
|
20231019,092100,179107820,10930,10890,10930,10880,1514
|
|
20231019,092000,162633600,10890,10880,10890,10880,394
|
|
20231019,091900,158345040,10890,10890,10890,10880,1625
|
|
20231019,091800,140664530,10890,10900,10900,10880,1046
|
|
20231019,091700,129272980,10920,10920,10920,10920,51
|
|
20231019,091600,128716060,10920,10900,10920,10890,1545
|
|
20231019,091500,111882680,10900,10920,10920,10900,215
|
|
20231019,091400,109536620,10920,10930,10930,10920,9
|
|
20231019,091300,109438280,10930,10930,10930,10930,43
|
|
20231019,091200,108968290,10930,10930,10930,10930,7
|
|
20231019,091100,108891780,10880,10890,10890,10880,950
|
|
20231019,091000,98555710,10890,10940,10940,10890,310
|
|
20231019,090900,95176000,10900,10930,10930,10900,1413
|
|
20231019,090800,79774100,10940,10980,11000,10940,50
|
|
20231019,090700,79224640,10970,11000,11000,10900,1247
|
|
20231019,090600,65611330,10960,11000,11000,10960,513
|
|
20231019,090500,59978670,11000,11010,11010,11000,1126
|
|
20231019,090400,47590110,11030,11030,11030,11000,129
|
|
20231019,090300,46170430,11030,11090,11090,11020,396
|
|
20231019,090200,41796910,11090,11130,11130,11050,2813
|
|
20231019,090100,10554570,11130,11150,11150,11130,434
|
|
20231019,090000,5720450,11200,11150,11200,11150,513
|