610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190700,169702000,12960,12960,12960,12960,2568
|
|
20231019,190600,169702000,12960,12960,12960,12960,0
|
|
20231019,190500,169702000,12960,12960,12960,12960,0
|
|
20231019,190400,169702000,12960,12960,12960,12960,0
|
|
20231019,190300,169702000,12960,12960,12960,12960,0
|
|
20231019,190200,169702000,12960,12960,12960,12960,0
|
|
20231019,190100,169702000,12960,12960,12960,12960,0
|
|
20231019,190000,169702000,12960,12960,12960,12960,0
|
|
20231019,185900,169702000,12960,12960,12960,12960,0
|
|
20231019,185800,169702000,12960,12960,12960,12960,0
|
|
20231019,185700,169702000,12960,12960,12960,12960,0
|
|
20231019,185600,169702000,12960,12960,12960,12960,0
|
|
20231019,185500,169702000,12960,12960,12960,12960,0
|
|
20231019,185400,169702000,12960,12960,12960,12960,0
|
|
20231019,185300,169702000,12960,12960,12960,12960,0
|
|
20231019,185200,169702000,12960,12960,12960,12960,0
|
|
20231019,185100,169702000,12960,12960,12960,12960,0
|
|
20231019,185000,169702000,12960,12960,12960,12960,0
|
|
20231019,184900,169702000,12960,12960,12960,12960,0
|
|
20231019,184800,169702000,12960,12960,12960,12960,0
|
|
20231019,184700,169702000,12960,12960,12960,12960,0
|
|
20231019,184600,169702000,12960,12960,12960,12960,0
|
|
20231019,184500,169702000,12960,12960,12960,12960,0
|
|
20231019,184400,169702000,12960,12960,12960,12960,0
|
|
20231019,184300,169702000,12960,12960,12960,12960,0
|
|
20231019,184200,169702000,12960,12960,12960,12960,0
|
|
20231019,184100,169702000,12960,12960,12960,12960,0
|
|
20231019,184000,169702000,12960,12960,12960,12960,0
|
|
20231019,183900,169702000,12960,12960,12960,12960,0
|
|
20231019,183800,169702000,12960,12960,12960,12960,0
|
|
20231019,183700,169702000,12960,12960,12960,12960,2568
|
|
20231019,183600,169702000,12960,12960,12960,12960,0
|
|
20231019,183500,169702000,12960,12960,12960,12960,0
|
|
20231019,183400,169702000,12960,12960,12960,12960,0
|
|
20231019,183300,169702000,12960,12960,12960,12960,0
|
|
20231019,183200,169702000,12960,12960,12960,12960,0
|
|
20231019,183100,169702000,12960,12960,12960,12960,0
|
|
20231019,183000,169702000,12960,12960,12960,12960,0
|
|
20231019,182900,169702000,12960,12960,12960,12960,0
|
|
20231019,182800,169702000,12960,12960,12960,12960,0
|
|
20231019,182700,169702000,12960,12960,12960,12960,0
|
|
20231019,182600,169702000,12960,12960,12960,12960,0
|
|
20231019,182500,169702000,12960,12960,12960,12960,0
|
|
20231019,182400,169702000,12960,12960,12960,12960,0
|
|
20231019,182300,169702000,12960,12960,12960,12960,0
|
|
20231019,182200,169702000,12960,12960,12960,12960,0
|
|
20231019,182100,169702000,12960,12960,12960,12960,0
|
|
20231019,182000,169702000,12960,12960,12960,12960,0
|
|
20231019,181900,169702000,12960,12960,12960,12960,0
|
|
20231019,181800,169702000,12960,12960,12960,12960,0
|
|
20231019,181700,169702000,12960,12960,12960,12960,0
|
|
20231019,181600,169702000,12960,12960,12960,12960,0
|
|
20231019,181500,169702000,12960,12960,12960,12960,0
|
|
20231019,181400,169702000,12960,12960,12960,12960,0
|
|
20231019,181300,169702000,12960,12960,12960,12960,0
|
|
20231019,181200,169702000,12960,12960,12960,12960,0
|
|
20231019,181100,169702000,12960,12960,12960,12960,0
|
|
20231019,181000,169702000,12960,12960,12960,12960,0
|
|
20231019,180900,169702000,12960,12960,12960,12960,0
|
|
20231019,180800,169702000,12960,12960,12960,12960,0
|
|
20231019,180700,169702000,12960,12960,12960,12960,2568
|
|
20231019,180600,169702000,12960,12960,12960,12960,0
|
|
20231019,180500,169702000,12960,12960,12960,12960,0
|
|
20231019,180400,169702000,12960,12960,12960,12960,0
|
|
20231019,180300,169702000,12960,12960,12960,12960,0
|
|
20231019,180200,169702000,12960,12960,12960,12960,0
|
|
20231019,180100,169702000,12960,12960,12960,12960,0
|
|
20231019,180000,169702000,12960,12960,12960,12960,0
|
|
20231019,175900,169702000,12960,12960,12960,12960,0
|
|
20231019,175800,169702000,12960,12960,12960,12960,0
|
|
20231019,175700,169702000,12960,12960,12960,12960,0
|
|
20231019,175600,169702000,12960,12960,12960,12960,0
|
|
20231019,175500,169702000,12960,12960,12960,12960,0
|
|
20231019,175400,169702000,12960,12960,12960,12960,0
|
|
20231019,175300,169702000,12960,12960,12960,12960,0
|
|
20231019,175200,169702000,12960,12960,12960,12960,0
|
|
20231019,175100,169702000,12960,12960,12960,12960,0
|
|
20231019,175000,169702000,12960,12960,12960,12960,0
|
|
20231019,174900,169702000,12960,12960,12960,12960,0
|
|
20231019,174800,169702000,12960,12960,12960,12960,0
|
|
20231019,174700,169702000,12960,12960,12960,12960,0
|
|
20231019,174600,169702000,12960,12960,12960,12960,0
|
|
20231019,174500,169702000,12960,12960,12960,12960,0
|
|
20231019,174400,169702000,12960,12960,12960,12960,0
|
|
20231019,174300,169702000,12960,12960,12960,12960,0
|
|
20231019,174200,169702000,12960,12960,12960,12960,0
|
|
20231019,174100,169702000,12960,12960,12960,12960,0
|
|
20231019,174000,169702000,12960,12960,12960,12960,0
|
|
20231019,173900,169702000,12960,12960,12960,12960,0
|
|
20231019,173800,169702000,12960,12960,12960,12960,0
|
|
20231019,173700,169702000,12960,12960,12960,12960,2568
|
|
20231019,173600,169702000,12960,12960,12960,12960,0
|
|
20231019,173500,169702000,12960,12960,12960,12960,0
|
|
20231019,173400,169702000,12960,12960,12960,12960,0
|
|
20231019,173300,169702000,12960,12960,12960,12960,0
|
|
20231019,173200,169702000,12960,12960,12960,12960,0
|
|
20231019,173100,169702000,12960,12960,12960,12960,0
|
|
20231019,173000,169702000,12960,12960,12960,12960,0
|
|
20231019,172900,169702000,12960,12960,12960,12960,0
|
|
20231019,172800,169702000,12960,12960,12960,12960,0
|
|
20231019,172700,169702000,12960,12960,12960,12960,0
|
|
20231019,172600,169702000,12960,12960,12960,12960,0
|
|
20231019,172500,169702000,12960,12960,12960,12960,0
|
|
20231019,172400,169702000,12960,12960,12960,12960,0
|
|
20231019,172300,169702000,12960,12960,12960,12960,0
|
|
20231019,172200,169702000,12960,12960,12960,12960,0
|
|
20231019,172100,169702000,12960,12960,12960,12960,0
|
|
20231019,172000,169702000,12960,12960,12960,12960,0
|
|
20231019,171900,169702000,12960,12960,12960,12960,0
|
|
20231019,171800,169702000,12960,12960,12960,12960,0
|
|
20231019,171700,169702000,12960,12960,12960,12960,0
|
|
20231019,171600,169702000,12960,12960,12960,12960,0
|
|
20231019,171500,169702000,12960,12960,12960,12960,0
|
|
20231019,171400,169702000,12960,12960,12960,12960,0
|
|
20231019,171300,169702000,12960,12960,12960,12960,0
|
|
20231019,171200,169702000,12960,12960,12960,12960,0
|
|
20231019,171100,169702000,12960,12960,12960,12960,0
|
|
20231019,171000,169702000,12960,12960,12960,12960,0
|
|
20231019,170900,169702000,12960,12960,12960,12960,0
|
|
20231019,170800,169702000,12960,12960,12960,12960,0
|
|
20231019,170700,169702000,12960,12960,12960,12960,2568
|
|
20231019,170600,169702000,12960,12960,12960,12960,0
|
|
20231019,170500,169702000,12960,12960,12960,12960,0
|
|
20231019,170400,169702000,12960,12960,12960,12960,0
|
|
20231019,170300,169702000,12960,12960,12960,12960,0
|
|
20231019,170200,169702000,12960,12960,12960,12960,0
|
|
20231019,170100,169702000,12960,12960,12960,12960,0
|
|
20231019,170000,169702000,12960,12960,12960,12960,0
|
|
20231019,165900,169702000,12960,12960,12960,12960,0
|
|
20231019,165800,169702000,12960,12960,12960,12960,0
|
|
20231019,165700,169702000,12960,12960,12960,12960,0
|
|
20231019,165600,169702000,12960,12960,12960,12960,0
|
|
20231019,165500,169702000,12960,12960,12960,12960,0
|
|
20231019,165400,169702000,12960,12960,12960,12960,0
|
|
20231019,165300,169702000,12960,12960,12960,12960,0
|
|
20231019,165200,169702000,12960,12960,12960,12960,0
|
|
20231019,165100,169702000,12960,12960,12960,12960,0
|
|
20231019,165000,169702000,12960,12960,12960,12960,0
|
|
20231019,164900,169702000,12960,12960,12960,12960,0
|
|
20231019,164800,169702000,12960,12960,12960,12960,0
|
|
20231019,164700,169702000,12960,12960,12960,12960,0
|
|
20231019,164600,169702000,12960,12960,12960,12960,0
|
|
20231019,164500,169702000,12960,12960,12960,12960,0
|
|
20231019,164400,169702000,12960,12960,12960,12960,0
|
|
20231019,164300,169702000,12960,12960,12960,12960,0
|
|
20231019,164200,169702000,12960,12960,12960,12960,0
|
|
20231019,164100,169702000,12960,12960,12960,12960,0
|
|
20231019,164000,169702000,12960,12960,12960,12960,0
|
|
20231019,163900,169702000,12960,12960,12960,12960,0
|
|
20231019,163800,169702000,12960,12960,12960,12960,0
|
|
20231019,163700,169702000,12960,12960,12960,12960,2568
|
|
20231019,163600,169702000,12960,12960,12960,12960,0
|
|
20231019,163500,169702000,12960,12960,12960,12960,0
|
|
20231019,163400,169702000,12960,12960,12960,12960,0
|
|
20231019,163300,169702000,12960,12960,12960,12960,0
|
|
20231019,163200,169702000,12960,12960,12960,12960,0
|
|
20231019,163100,169702000,12960,12960,12960,12960,0
|
|
20231019,163000,169702000,12960,12960,12960,12960,0
|
|
20231019,162900,169702000,12960,12960,12960,12960,0
|
|
20231019,162800,169702000,12960,12960,12960,12960,0
|
|
20231019,162700,169702000,12960,12960,12960,12960,0
|
|
20231019,162600,169702000,12960,12960,12960,12960,0
|
|
20231019,162500,169702000,12960,12960,12960,12960,0
|
|
20231019,162400,169702000,12960,12960,12960,12960,0
|
|
20231019,162300,169702000,12960,12960,12960,12960,0
|
|
20231019,162200,169702000,12960,12960,12960,12960,0
|
|
20231019,162100,169702000,12960,12960,12960,12960,0
|
|
20231019,162000,169702000,12960,12960,12960,12960,0
|
|
20231019,161900,169702000,12960,12960,12960,12960,0
|
|
20231019,161800,169702000,12960,12960,12960,12960,0
|
|
20231019,161700,169702000,12960,12960,12960,12960,0
|
|
20231019,161600,169702000,12960,12960,12960,12960,0
|
|
20231019,161500,169702000,12960,12960,12960,12960,0
|
|
20231019,161400,169702000,12960,12960,12960,12960,0
|
|
20231019,161300,169702000,12960,12960,12960,12960,0
|
|
20231019,161200,169702000,12960,12960,12960,12960,0
|
|
20231019,161100,169702000,12960,12960,12960,12960,0
|
|
20231019,161000,169702000,12960,12960,12960,12960,0
|
|
20231019,160900,169702000,12960,12960,12960,12960,0
|
|
20231019,160800,169702000,12960,12960,12960,12960,0
|
|
20231019,160700,169702000,12960,12960,12960,12960,2568
|
|
20231019,160600,169702000,12960,12960,12960,12960,0
|
|
20231019,160500,169702000,12960,12960,12960,12960,0
|
|
20231019,160400,169702000,12960,12960,12960,12960,0
|
|
20231019,160300,169702000,12960,12960,12960,12960,0
|
|
20231019,160200,169702000,12960,12960,12960,12960,0
|
|
20231019,160100,169702000,12960,12960,12960,12960,0
|
|
20231019,160000,169702000,12960,12960,12960,12960,0
|
|
20231019,155900,169702000,12960,12960,12960,12960,0
|
|
20231019,155800,169702000,12960,12960,12960,12960,0
|
|
20231019,155700,169702000,12960,12960,12960,12960,0
|
|
20231019,155600,169702000,12960,12960,12960,12960,0
|
|
20231019,155500,169702000,12960,12960,12960,12960,0
|
|
20231019,155400,169702000,12960,12960,12960,12960,0
|
|
20231019,155300,169702000,12960,12960,12960,12960,0
|
|
20231019,155200,169702000,12960,12960,12960,12960,0
|
|
20231019,155100,169702000,12960,12960,12960,12960,0
|
|
20231019,155000,169702000,12960,12960,12960,12960,0
|
|
20231019,154900,169702000,12960,12960,12960,12960,0
|
|
20231019,154800,169702000,12960,12960,12960,12960,0
|
|
20231019,154700,169702000,12960,12960,12960,12960,0
|
|
20231019,154600,169702000,12960,12960,12960,12960,0
|
|
20231019,154500,169702000,12960,12960,12960,12960,0
|
|
20231019,154400,169702000,12960,12960,12960,12960,0
|
|
20231019,154300,169702000,12960,12960,12960,12960,0
|
|
20231019,154200,169702000,12960,12960,12960,12960,0
|
|
20231019,154100,169702000,12960,12960,12960,12960,0
|
|
20231019,154000,169702000,12960,12960,12960,12960,0
|
|
20231019,153900,169702000,12960,12960,12960,12960,0
|
|
20231019,153800,169702000,12960,12960,12960,12960,0
|
|
20231019,153700,169702000,12960,12960,12960,12960,2568
|
|
20231019,153600,169702000,12960,12960,12960,12960,0
|
|
20231019,153500,169702000,12960,12960,12960,12960,0
|
|
20231019,153400,169702000,12960,12960,12960,12960,0
|
|
20231019,153300,169702000,12960,12960,12960,12960,0
|
|
20231019,153200,169702000,12960,12960,12960,12960,0
|
|
20231019,153100,169702000,12960,12960,12960,12960,0
|
|
20231019,153000,169702000,12960,12960,12960,12960,2568
|
|
20231019,152900,136420720,12980,12980,12980,12980,0
|
|
20231019,152800,136420720,12980,12980,12980,12980,0
|
|
20231019,152700,136420720,12980,12980,12980,12980,0
|
|
20231019,152600,136420720,12980,12980,12980,12980,0
|
|
20231019,152500,136420720,12980,12980,12980,12980,0
|
|
20231019,152400,136420720,12980,12980,12980,12980,0
|
|
20231019,152300,136420720,12980,12980,12980,12980,0
|
|
20231019,152200,136420720,12980,12980,12980,12980,0
|
|
20231019,152100,136420720,12980,12980,12980,12980,0
|
|
20231019,152000,136420720,12980,12980,12980,12980,0
|
|
20231019,151900,136420720,12980,13000,13000,12980,80
|
|
20231019,151800,135381120,13000,12990,13000,12990,30
|
|
20231019,151700,134991410,12990,12990,12990,12990,28
|
|
20231019,151600,134627690,12990,12980,12990,12980,71
|
|
20231019,151500,133706010,12970,12970,12970,12970,348
|
|
20231019,151400,129192450,12970,12970,12970,12970,20
|
|
20231019,151300,128933050,12980,12980,12980,12980,0
|
|
20231019,151200,128933050,12980,12980,12980,12980,0
|
|
20231019,151100,128933050,12980,12980,12980,12980,5
|
|
20231019,151000,128868150,12990,12990,12990,12990,0
|
|
20231019,150900,128868150,12990,12990,12990,12990,0
|
|
20231019,150800,128868150,12990,12990,12990,12990,25
|
|
20231019,150700,128543400,12990,12990,12990,12990,0
|
|
20231019,150600,128543400,12990,12970,12990,12970,41
|
|
20231019,150500,128010870,12990,12990,12990,12990,0
|
|
20231019,150400,128010870,12990,12990,12990,12990,0
|
|
20231019,150300,128010870,12990,12990,12990,12990,0
|
|
20231019,150200,128010870,12990,12990,12990,12990,0
|
|
20231019,150100,128010870,12990,12990,12990,12990,0
|
|
20231019,150000,128010870,12990,12990,12990,12990,0
|
|
20231019,145900,128010870,12990,12990,12990,12990,0
|
|
20231019,145800,128010870,12990,12980,12990,12960,752
|
|
20231019,145700,118259900,12980,12980,12980,12980,1
|
|
20231019,145600,118246920,12980,12980,12980,12980,1
|
|
20231019,145500,118233940,12980,12970,12980,12970,23
|
|
20231019,145400,117935450,12970,12970,12970,12970,5
|
|
20231019,145300,117870600,12980,12980,12980,12980,0
|
|
20231019,145200,117870600,12980,12980,12980,12980,5
|
|
20231019,145100,117805700,12980,12980,12980,12980,0
|
|
20231019,145000,117805700,12980,12980,12980,12980,0
|
|
20231019,144900,117805700,12980,12980,12980,12980,30
|
|
20231019,144800,117416300,12970,12970,12970,12970,0
|
|
20231019,144700,117416300,12970,12970,12970,12970,20
|
|
20231019,144600,117156900,12980,12980,12980,12980,0
|
|
20231019,144500,117156900,12980,12980,12980,12980,11
|
|
20231019,144400,117014120,12980,12980,12980,12980,1
|
|
20231019,144300,117001140,12960,12970,12970,12960,100
|
|
20231019,144200,115704540,12980,12980,12980,12980,0
|
|
20231019,144100,115704540,12980,12980,12980,12980,0
|
|
20231019,144000,115704540,12980,12980,12980,12980,0
|
|
20231019,143900,115704540,12980,12980,12980,12980,3
|
|
20231019,143800,115665600,12980,12980,12980,12980,0
|
|
20231019,143700,115665600,12980,12980,12980,12980,0
|
|
20231019,143600,115665600,12980,12980,12980,12980,32
|
|
20231019,143500,115250240,12970,12970,12970,12970,0
|
|
20231019,143400,115250240,12970,12970,12970,12970,0
|
|
20231019,143300,115250240,12970,12970,12970,12970,0
|
|
20231019,143200,115250240,12970,12970,12970,12970,0
|
|
20231019,143100,115250240,12970,12970,12970,12970,0
|
|
20231019,143000,115250240,12970,12970,12970,12970,19
|
|
20231019,142900,115003810,12980,12980,12980,12980,0
|
|
20231019,142800,115003810,12980,12980,12980,12980,2
|
|
20231019,142700,114977850,12980,12980,12980,12980,0
|
|
20231019,142600,114977850,12980,12980,12980,12980,0
|
|
20231019,142500,114977850,12980,12980,12980,12980,0
|
|
20231019,142400,114977850,12980,12980,12980,12980,2
|
|
20231019,142300,114951890,12980,12980,12980,12980,15
|
|
20231019,142200,114757190,12990,12990,12990,12990,0
|
|
20231019,142100,114757190,12990,12990,12990,12990,1
|
|
20231019,142000,114744200,13010,13010,13010,13010,0
|
|
20231019,141900,114744200,13010,13010,13010,13010,0
|
|
20231019,141800,114744200,13010,13010,13010,13010,0
|
|
20231019,141700,114744200,13010,13010,13010,13010,1
|
|
20231019,141600,114731190,13020,13020,13020,13020,0
|
|
20231019,141500,114731190,13020,13020,13020,13020,0
|
|
20231019,141400,114731190,13020,13020,13020,13020,0
|
|
20231019,141300,114731190,13020,13020,13020,13020,0
|
|
20231019,141200,114731190,13020,13020,13020,13020,0
|
|
20231019,141100,114731190,13020,13020,13020,13020,0
|
|
20231019,141000,114731190,13020,13020,13020,13020,0
|
|
20231019,140900,114731190,13020,13020,13020,13020,0
|
|
20231019,140800,114731190,13020,13020,13020,13020,1
|
|
20231019,140700,114718170,13040,13040,13040,13040,0
|
|
20231019,140600,114718170,13040,13040,13040,13040,0
|
|
20231019,140500,114718170,13040,13040,13040,13040,2
|
|
20231019,140400,114692090,12960,12960,12960,12960,0
|
|
20231019,140300,114692090,12960,12960,12960,12960,0
|
|
20231019,140200,114692090,12960,12960,12960,12960,0
|
|
20231019,140100,114692090,12960,12960,12960,12960,0
|
|
20231019,140000,114692090,12960,12980,12980,12960,100
|
|
20231019,135900,113395430,12950,12950,12950,12950,0
|
|
20231019,135800,113395430,12950,12950,12950,12950,0
|
|
20231019,135700,113395430,12950,12950,12950,12950,0
|
|
20231019,135600,113395430,12950,13030,13030,12950,220
|
|
20231019,135500,110537790,13050,13050,13050,13050,0
|
|
20231019,135400,110537790,13050,13050,13050,13050,15
|
|
20231019,135300,110342040,13050,13050,13050,13050,46
|
|
20231019,135200,109741740,13020,13020,13020,13020,0
|
|
20231019,135100,109741740,13020,13020,13020,13020,0
|
|
20231019,135000,109741740,13020,13020,13020,13020,0
|
|
20231019,134900,109741740,13020,13020,13020,13020,0
|
|
20231019,134800,109741740,13020,13020,13020,13020,0
|
|
20231019,134700,109741740,13020,13020,13020,13020,0
|
|
20231019,134600,109741740,13020,13050,13050,13020,250
|
|
20231019,134500,106485390,13050,13050,13050,13050,5
|
|
20231019,134400,106420140,13050,13050,13050,13050,0
|
|
20231019,134300,106420140,13050,13050,13050,13050,0
|
|
20231019,134200,106420140,13050,13050,13050,13050,1
|
|
20231019,134100,106407090,13060,13060,13060,13060,0
|
|
20231019,134000,106407090,13060,13060,13060,13060,0
|
|
20231019,133900,106407090,13060,13050,13060,13050,55
|
|
20231019,133800,105689320,13060,13060,13060,13060,2
|
|
20231019,133700,105663200,13050,13050,13050,13050,19
|
|
20231019,133600,105415250,13060,13060,13060,13060,44
|
|
20231019,133500,104840610,13060,13060,13060,13060,0
|
|
20231019,133400,104840610,13060,13060,13060,13060,6
|
|
20231019,133300,104762250,13060,13060,13060,13060,22
|
|
20231019,133200,104474930,13050,13050,13050,13050,27
|
|
20231019,133100,104122580,13030,13030,13030,13030,173
|
|
20231019,133000,101868390,13030,13030,13030,13030,2
|
|
20231019,132900,101842330,13050,13050,13050,13050,0
|
|
20231019,132800,101842330,13050,13050,13050,13050,0
|
|
20231019,132700,101842330,13050,13050,13050,13050,0
|
|
20231019,132600,101842330,13050,13050,13050,13050,0
|
|
20231019,132500,101842330,13050,13050,13050,13050,0
|
|
20231019,132400,101842330,13050,13050,13050,13050,35
|
|
20231019,132300,101385580,13000,13000,13000,13000,0
|
|
20231019,132200,101385580,13000,13000,13000,13000,0
|
|
20231019,132100,101385580,13000,13000,13000,13000,0
|
|
20231019,132000,101385580,13000,13000,13000,13000,0
|
|
20231019,131900,101385580,13000,13030,13030,13000,49
|
|
20231019,131800,100747870,13060,13060,13060,13060,0
|
|
20231019,131700,100747870,13060,13060,13060,13060,77
|
|
20231019,131600,99742250,13060,13060,13060,13060,5
|
|
20231019,131500,99676950,13040,13040,13040,13040,48
|
|
20231019,131400,99051030,13030,13030,13030,13030,0
|
|
20231019,131300,99051030,13030,13030,13030,13030,6
|
|
20231019,131200,98972850,13010,13010,13010,13010,0
|
|
20231019,131100,98972850,13010,13010,13010,13010,0
|
|
20231019,131000,98972850,13010,13010,13010,13010,0
|
|
20231019,130900,98972850,13010,13010,13010,13010,0
|
|
20231019,130800,98972850,13010,13010,13010,13010,0
|
|
20231019,130700,98972850,13010,13010,13010,13010,0
|
|
20231019,130600,98972850,13010,13010,13010,13010,0
|
|
20231019,130500,98972850,13010,13010,13010,13010,1
|
|
20231019,130400,98959840,13010,13010,13010,13010,0
|
|
20231019,130300,98959840,13010,13010,13010,13010,0
|
|
20231019,130200,98959840,13010,13010,13010,13010,0
|
|
20231019,130100,98959840,13010,13040,13040,13010,80
|
|
20231019,130000,97918730,13060,13060,13060,13060,1
|
|
20231019,125900,97905670,13060,13060,13060,13060,0
|
|
20231019,125800,97905670,13060,13060,13060,13060,56
|
|
20231019,125700,97174310,13040,13040,13040,13040,0
|
|
20231019,125600,97174310,13040,13040,13040,13040,78
|
|
20231019,125500,96157190,13070,13070,13070,13070,0
|
|
20231019,125400,96157190,13070,13070,13070,13070,0
|
|
20231019,125300,96157190,13070,13070,13070,13070,0
|
|
20231019,125200,96157190,13070,13070,13070,13070,2
|
|
20231019,125100,96131050,12950,13000,13000,12950,230
|
|
20231019,125000,93149900,13090,13040,13090,13040,159
|
|
20231019,124900,91071540,12960,12960,12960,12960,0
|
|
20231019,124800,91071540,12960,12960,12960,12960,0
|
|
20231019,124700,91071540,12960,13000,13000,12950,76
|
|
20231019,124600,90086530,12950,13020,13020,12950,861
|
|
20231019,124500,78906060,13010,13010,13010,13010,0
|
|
20231019,124400,78906060,13010,13010,13010,13010,0
|
|
20231019,124300,78906060,13010,13010,13010,13010,0
|
|
20231019,124200,78906060,13010,13010,13010,13010,41
|
|
20231019,124100,78372650,13050,13050,13050,13050,40
|
|
20231019,124000,77850650,13010,13010,13010,13010,3
|
|
20231019,123900,77811620,13010,13000,13010,13000,90
|
|
20231019,123800,76641320,13000,13000,13000,13000,0
|
|
20231019,123700,76641320,13000,13010,13010,13000,350
|
|
20231019,123600,72091290,13010,13010,13010,13010,35
|
|
20231019,123500,71635940,13010,13020,13020,13010,154
|
|
20231019,123400,69632210,13010,13010,13010,13010,0
|
|
20231019,123300,69632210,13010,13090,13090,13010,395
|
|
20231019,123200,64478130,13100,13100,13100,13100,1
|
|
20231019,123100,64465030,13100,13100,13100,13100,0
|
|
20231019,123000,64465030,13100,13100,13100,13100,2
|
|
20231019,122900,64438830,13090,13100,13100,13090,5
|
|
20231019,122800,64373370,13210,13210,13210,13210,0
|
|
20231019,122700,64373370,13210,13090,13210,13090,10
|
|
20231019,122600,64242350,13100,13100,13100,13100,0
|
|
20231019,122500,64242350,13100,13100,13100,13100,0
|
|
20231019,122400,64242350,13100,13100,13100,13100,46
|
|
20231019,122300,63639750,13100,13100,13100,13100,1
|
|
20231019,122200,63626650,13100,13160,13160,13100,300
|
|
20231019,122100,59694220,13100,13200,13200,13100,500
|
|
20231019,122000,53135360,13270,13270,13270,13270,0
|
|
20231019,121900,53135360,13270,13270,13270,13270,0
|
|
20231019,121800,53135360,13270,13270,13270,13270,0
|
|
20231019,121700,53135360,13270,13270,13270,13270,0
|
|
20231019,121600,53135360,13270,13270,13270,13270,15
|
|
20231019,121500,52936310,13200,13210,13210,13200,195
|
|
20231019,121400,50362150,13220,13220,13220,13220,0
|
|
20231019,121300,50362150,13220,13220,13220,13220,0
|
|
20231019,121200,50362150,13220,13240,13240,13220,274
|
|
20231019,121100,46737900,13250,13250,13250,13250,0
|
|
20231019,121000,46737900,13250,13250,13260,13250,108
|
|
20231019,120900,45306890,13250,13250,13250,13250,5
|
|
20231019,120800,45240640,13250,13250,13250,13250,0
|
|
20231019,120700,45240640,13250,13250,13250,13250,35
|
|
20231019,120600,44776890,13260,13260,13260,13260,7
|
|
20231019,120500,44684070,13310,13310,13310,13310,0
|
|
20231019,120400,44684070,13310,13310,13310,13310,0
|
|
20231019,120300,44684070,13310,13310,13310,13310,0
|
|
20231019,120200,44684070,13310,13310,13310,13310,30
|
|
20231019,120100,44284770,13310,13310,13310,13310,0
|
|
20231019,120000,44284770,13310,13310,13310,13310,0
|
|
20231019,115900,44284770,13310,13310,13310,13310,2
|
|
20231019,115800,44258150,13250,13250,13250,13250,0
|
|
20231019,115700,44258150,13250,13250,13250,13250,0
|
|
20231019,115600,44258150,13250,13260,13260,13250,268
|
|
20231019,115500,40707010,13260,13270,13280,13260,79
|
|
20231019,115400,39658250,13310,13310,13310,13310,0
|
|
20231019,115300,39658250,13310,13310,13310,13310,0
|
|
20231019,115200,39658250,13310,13310,13310,13310,5
|
|
20231019,115100,39591700,13270,13270,13270,13270,0
|
|
20231019,115000,39591700,13270,13270,13270,13270,0
|
|
20231019,114900,39591700,13270,13270,13270,13270,0
|
|
20231019,114800,39591700,13270,13270,13270,13270,0
|
|
20231019,114700,39591700,13270,13270,13270,13270,0
|
|
20231019,114600,39591700,13270,13270,13270,13270,0
|
|
20231019,114500,39591700,13270,13280,13280,13270,79
|
|
20231019,114400,38543180,13320,13320,13320,13320,0
|
|
20231019,114300,38543180,13320,13320,13320,13320,0
|
|
20231019,114200,38543180,13320,13320,13320,13320,0
|
|
20231019,114100,38543180,13320,13320,13320,13320,0
|
|
20231019,114000,38543180,13320,13320,13320,13320,5
|
|
20231019,113900,38476580,13320,13310,13320,13290,41
|
|
20231019,113800,37930880,13310,13310,13310,13310,0
|
|
20231019,113700,37930880,13310,13290,13310,13290,4
|
|
20231019,113600,37877680,13290,13290,13290,13290,3
|
|
20231019,113500,37837810,13290,13290,13290,13290,0
|
|
20231019,113400,37837810,13290,13290,13290,13290,2
|
|
20231019,113300,37811230,13290,13290,13290,13290,0
|
|
20231019,113200,37811230,13290,13290,13290,13290,10
|
|
20231019,113100,37678330,13310,13300,13310,13300,46
|
|
20231019,113000,37066090,13310,13310,13310,13310,0
|
|
20231019,112900,37066090,13310,13310,13310,13310,0
|
|
20231019,112800,37066090,13310,13310,13310,13310,0
|
|
20231019,112700,37066090,13310,13290,13310,13290,4
|
|
20231019,112600,37012890,13300,13300,13300,13300,5
|
|
20231019,112500,36946390,13300,13300,13300,13300,0
|
|
20231019,112400,36946390,13300,13340,13340,13300,300
|
|
20231019,112300,32954260,13350,13350,13350,13350,0
|
|
20231019,112200,32954260,13350,13350,13350,13350,0
|
|
20231019,112100,32954260,13350,13350,13350,13350,0
|
|
20231019,112000,32954260,13350,13350,13350,13350,13
|
|
20231019,111900,32780710,13350,13350,13350,13350,0
|
|
20231019,111800,32780710,13350,13350,13350,13350,0
|
|
20231019,111700,32780710,13350,13350,13350,13350,0
|
|
20231019,111600,32780710,13350,13350,13350,13350,4
|
|
20231019,111500,32727310,13360,13360,13360,13360,0
|
|
20231019,111400,32727310,13360,13370,13370,13360,8
|
|
20231019,111300,32620410,13370,13380,13380,13370,8
|
|
20231019,111200,32513440,13390,13390,13390,13390,6
|
|
20231019,111100,32433100,13360,13360,13360,13360,0
|
|
20231019,111000,32433100,13360,13360,13360,13360,0
|
|
20231019,110900,32433100,13360,13360,13360,13360,0
|
|
20231019,110800,32433100,13360,13360,13360,13360,1
|
|
20231019,110700,32419740,13380,13380,13380,13380,77
|
|
20231019,110600,31389480,13360,13350,13370,13350,59
|
|
20231019,110500,30600880,13360,13360,13360,13360,0
|
|
20231019,110400,30600880,13360,13360,13360,13360,0
|
|
20231019,110300,30600880,13360,13360,13360,13360,0
|
|
20231019,110200,30600880,13360,13360,13360,13360,36
|
|
20231019,110100,30119920,13350,13360,13360,13350,7
|
|
20231019,110000,30026450,13360,13360,13360,13360,1
|
|
20231019,105900,30013090,13370,13380,13380,13370,2
|
|
20231019,105800,29986340,13380,13380,13380,13380,1
|
|
20231019,105700,29972960,13380,13380,13380,13380,1
|
|
20231019,105600,29959580,13390,13390,13390,13390,0
|
|
20231019,105500,29959580,13390,13390,13390,13390,2
|
|
20231019,105400,29932800,13400,13400,13400,13400,2
|
|
20231019,105300,29906000,13400,13400,13400,13400,0
|
|
20231019,105200,29906000,13400,13400,13400,13400,0
|
|
20231019,105100,29906000,13400,13400,13400,13400,0
|
|
20231019,105000,29906000,13400,13400,13400,13400,0
|
|
20231019,104900,29906000,13400,13400,13400,13400,2
|
|
20231019,104800,29879200,13420,13420,13420,13420,0
|
|
20231019,104700,29879200,13420,13420,13420,13420,0
|
|
20231019,104600,29879200,13420,13420,13420,13420,0
|
|
20231019,104500,29879200,13420,13420,13420,13420,0
|
|
20231019,104400,29879200,13420,13420,13420,13420,0
|
|
20231019,104300,29879200,13420,13420,13420,13420,0
|
|
20231019,104200,29879200,13420,13420,13420,13420,5
|
|
20231019,104100,29812100,13430,13410,13430,13410,20
|
|
20231019,104000,29543570,13400,13360,13400,13360,66
|
|
20231019,103900,28661770,13350,13350,13350,13350,0
|
|
20231019,103800,28661770,13350,13350,13350,13350,15
|
|
20231019,103700,28461520,13350,13350,13350,13350,0
|
|
20231019,103600,28461520,13350,13350,13350,13350,21
|
|
20231019,103500,28181170,13360,13360,13360,13360,0
|
|
20231019,103400,28181170,13360,13360,13360,13360,0
|
|
20231019,103300,28181170,13360,13360,13360,13360,0
|
|
20231019,103200,28181170,13360,13360,13360,13360,2
|
|
20231019,103100,28154450,13300,13300,13300,13300,0
|
|
20231019,103000,28154450,13300,13300,13300,13300,0
|
|
20231019,102900,28154450,13300,13300,13300,13300,237
|
|
20231019,102800,25002350,13300,13300,13300,13300,0
|
|
20231019,102700,25002350,13300,13300,13300,13300,0
|
|
20231019,102600,25002350,13300,13300,13300,13300,0
|
|
20231019,102500,25002350,13300,13300,13300,13300,0
|
|
20231019,102400,25002350,13300,13310,13310,13300,322
|
|
20231019,102300,20719650,13300,13300,13300,13300,12
|
|
20231019,102200,20560050,13310,13330,13330,13310,95
|
|
20231019,102100,19294790,13350,13350,13350,13350,0
|
|
20231019,102000,19294790,13350,13350,13350,13350,0
|
|
20231019,101900,19294790,13350,13350,13350,13350,36
|
|
20231019,101800,18814190,13360,13360,13360,13360,0
|
|
20231019,101700,18814190,13360,13360,13360,13360,0
|
|
20231019,101600,18814190,13360,13360,13360,13360,1
|
|
20231019,101500,18800830,13360,13360,13360,13360,0
|
|
20231019,101400,18800830,13360,13320,13360,13320,2
|
|
20231019,101300,18774150,13320,13320,13320,13320,0
|
|
20231019,101200,18774150,13320,13320,13320,13320,0
|
|
20231019,101100,18774150,13320,13320,13320,13320,0
|
|
20231019,101000,18774150,13320,13320,13320,13320,0
|
|
20231019,100900,18774150,13320,13320,13320,13320,5
|
|
20231019,100800,18707550,13310,13310,13310,13310,0
|
|
20231019,100700,18707550,13310,13310,13310,13310,0
|
|
20231019,100600,18707550,13310,13310,13310,13310,0
|
|
20231019,100500,18707550,13310,13310,13310,13310,0
|
|
20231019,100400,18707550,13310,13330,13330,13310,207
|
|
20231019,100300,15949840,13350,13350,13350,13350,12
|
|
20231019,100200,15789640,13450,13450,13450,13450,0
|
|
20231019,100100,15789640,13450,13450,13450,13450,0
|
|
20231019,100000,15789640,13450,13450,13450,13450,5
|
|
20231019,095900,15722390,13450,13450,13450,13450,0
|
|
20231019,095800,15722390,13450,13450,13450,13450,0
|
|
20231019,095700,15722390,13450,13450,13450,13450,0
|
|
20231019,095600,15722390,13450,13450,13450,13450,0
|
|
20231019,095500,15722390,13450,13450,13450,13450,0
|
|
20231019,095400,15722390,13450,13450,13450,13450,0
|
|
20231019,095300,15722390,13450,13390,13450,13390,15
|
|
20231019,095200,15521140,13330,13330,13330,13330,76
|
|
20231019,095100,14508060,13330,13330,13330,13330,5
|
|
20231019,095000,14441410,13310,13310,13310,13310,55
|
|
20231019,094900,13709360,13310,13310,13310,13310,0
|
|
20231019,094800,13709360,13310,13370,13370,13310,200
|
|
20231019,094700,11040440,13390,13390,13390,13390,7
|
|
20231019,094600,10946710,13390,13390,13390,13390,0
|
|
20231019,094500,10946710,13390,13390,13390,13390,0
|
|
20231019,094400,10946710,13390,13390,13390,13390,23
|
|
20231019,094300,10638740,13390,13390,13390,13390,1
|
|
20231019,094200,10625350,13390,13390,13390,13390,0
|
|
20231019,094100,10625350,13390,13390,13390,13390,0
|
|
20231019,094000,10625350,13390,13390,13390,13390,0
|
|
20231019,093900,10625350,13390,13390,13390,13390,0
|
|
20231019,093800,10625350,13390,13390,13390,13390,0
|
|
20231019,093700,10625350,13390,13390,13390,13390,0
|
|
20231019,093600,10625350,13390,13390,13390,13390,0
|
|
20231019,093500,10625350,13390,13390,13390,13390,0
|
|
20231019,093400,10625350,13390,13390,13390,13390,0
|
|
20231019,093300,10625350,13390,13390,13390,13390,0
|
|
20231019,093200,10625350,13390,13390,13390,13390,3
|
|
20231019,093100,10585180,13390,13350,13390,13350,31
|
|
20231019,093000,10171210,13360,13360,13360,13360,0
|
|
20231019,092900,10171210,13360,13360,13360,13360,37
|
|
20231019,092800,9676890,13380,13390,13390,13380,2
|
|
20231019,092700,9650120,13390,13400,13400,13390,179
|
|
20231019,092600,7251750,13550,13550,13550,13550,2
|
|
20231019,092500,7224650,13410,13410,13410,13410,0
|
|
20231019,092400,7224650,13410,13410,13410,13410,1
|
|
20231019,092300,7211240,13400,13400,13400,13400,0
|
|
20231019,092200,7211240,13400,13400,13400,13400,0
|
|
20231019,092100,7211240,13400,13410,13410,13400,3
|
|
20231019,092000,7171030,13550,13550,13550,13550,0
|
|
20231019,091900,7171030,13550,13550,13550,13550,0
|
|
20231019,091800,7171030,13550,13550,13550,13550,4
|
|
20231019,091700,7116830,13420,13420,13420,13420,0
|
|
20231019,091600,7116830,13420,13420,13420,13420,0
|
|
20231019,091500,7116830,13420,13420,13420,13420,10
|
|
20231019,091400,6982630,13420,13420,13420,13420,0
|
|
20231019,091300,6982630,13420,13420,13420,13420,80
|
|
20231019,091200,5909030,13420,13420,13420,13420,0
|
|
20231019,091100,5909030,13420,13420,13420,13420,150
|
|
20231019,091000,3896030,13420,13430,13430,13420,85
|
|
20231019,090900,2755280,13440,13450,13450,13440,3
|
|
20231019,090800,2714950,13570,13570,13570,13570,2
|
|
20231019,090700,2687810,13570,13570,13570,13570,2
|
|
20231019,090600,2660670,13430,13420,13430,13420,33
|
|
20231019,090500,2217710,13430,13430,13430,13430,2
|
|
20231019,090400,2190850,13440,13440,13440,13440,0
|
|
20231019,090300,2190850,13440,13440,13440,13440,0
|
|
20231019,090200,2190850,13440,13460,13460,13440,49
|
|
20231019,090100,1532210,13450,13530,13650,13450,65
|
|
20231019,090000,655180,13650,13660,13660,13540,48
|