645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194200,999140280,19090,19090,19090,19090,328
|
|
20231019,194100,999140280,19090,19090,19090,19090,0
|
|
20231019,194000,999140280,19090,19090,19090,19090,0
|
|
20231019,193900,999140280,19090,19090,19090,19090,0
|
|
20231019,193800,999140280,19090,19090,19090,19090,0
|
|
20231019,193700,999140280,19090,19090,19090,19090,0
|
|
20231019,193600,999140280,19090,19090,19090,19090,0
|
|
20231019,193500,999140280,19090,19090,19090,19090,0
|
|
20231019,193400,999140280,19090,19090,19090,19090,0
|
|
20231019,193300,999140280,19090,19090,19090,19090,0
|
|
20231019,193200,999140280,19090,19090,19090,19090,0
|
|
20231019,193100,999140280,19090,19090,19090,19090,0
|
|
20231019,193000,999140280,19090,19090,19090,19090,0
|
|
20231019,192900,999140280,19090,19090,19090,19090,0
|
|
20231019,192800,999140280,19090,19090,19090,19090,0
|
|
20231019,192700,999140280,19090,19090,19090,19090,0
|
|
20231019,192600,999140280,19090,19090,19090,19090,0
|
|
20231019,192500,999140280,19090,19090,19090,19090,0
|
|
20231019,192400,999140280,19090,19090,19090,19090,0
|
|
20231019,192300,999140280,19090,19090,19090,19090,0
|
|
20231019,192200,999140280,19090,19090,19090,19090,0
|
|
20231019,192100,999140280,19090,19090,19090,19090,0
|
|
20231019,192000,999140280,19090,19090,19090,19090,0
|
|
20231019,191900,999140280,19090,19090,19090,19090,0
|
|
20231019,191800,999140280,19090,19090,19090,19090,0
|
|
20231019,191700,999140280,19090,19090,19090,19090,0
|
|
20231019,191600,999140280,19090,19090,19090,19090,0
|
|
20231019,191500,999140280,19090,19090,19090,19090,0
|
|
20231019,191400,999140280,19090,19090,19090,19090,0
|
|
20231019,191300,999140280,19090,19090,19090,19090,0
|
|
20231019,191200,999140280,19090,19090,19090,19090,328
|
|
20231019,191100,999140280,19090,19090,19090,19090,0
|
|
20231019,191000,999140280,19090,19090,19090,19090,0
|
|
20231019,190900,999140280,19090,19090,19090,19090,0
|
|
20231019,190800,999140280,19090,19090,19090,19090,0
|
|
20231019,190700,999140280,19090,19090,19090,19090,0
|
|
20231019,190600,999140280,19090,19090,19090,19090,0
|
|
20231019,190500,999140280,19090,19090,19090,19090,0
|
|
20231019,190400,999140280,19090,19090,19090,19090,0
|
|
20231019,190300,999140280,19090,19090,19090,19090,0
|
|
20231019,190200,999140280,19090,19090,19090,19090,0
|
|
20231019,190100,999140280,19090,19090,19090,19090,0
|
|
20231019,190000,999140280,19090,19090,19090,19090,0
|
|
20231019,185900,999140280,19090,19090,19090,19090,0
|
|
20231019,185800,999140280,19090,19090,19090,19090,0
|
|
20231019,185700,999140280,19090,19090,19090,19090,0
|
|
20231019,185600,999140280,19090,19090,19090,19090,0
|
|
20231019,185500,999140280,19090,19090,19090,19090,0
|
|
20231019,185400,999140280,19090,19090,19090,19090,0
|
|
20231019,185300,999140280,19090,19090,19090,19090,0
|
|
20231019,185200,999140280,19090,19090,19090,19090,0
|
|
20231019,185100,999140280,19090,19090,19090,19090,0
|
|
20231019,185000,999140280,19090,19090,19090,19090,0
|
|
20231019,184900,999140280,19090,19090,19090,19090,0
|
|
20231019,184800,999140280,19090,19090,19090,19090,0
|
|
20231019,184700,999140280,19090,19090,19090,19090,0
|
|
20231019,184600,999140280,19090,19090,19090,19090,0
|
|
20231019,184500,999140280,19090,19090,19090,19090,0
|
|
20231019,184400,999140280,19090,19090,19090,19090,0
|
|
20231019,184300,999140280,19090,19090,19090,19090,0
|
|
20231019,184200,999140280,19090,19090,19090,19090,328
|
|
20231019,184100,999140280,19090,19090,19090,19090,0
|
|
20231019,184000,999140280,19090,19090,19090,19090,0
|
|
20231019,183900,999140280,19090,19090,19090,19090,0
|
|
20231019,183800,999140280,19090,19090,19090,19090,0
|
|
20231019,183700,999140280,19090,19090,19090,19090,0
|
|
20231019,183600,999140280,19090,19090,19090,19090,0
|
|
20231019,183500,999140280,19090,19090,19090,19090,0
|
|
20231019,183400,999140280,19090,19090,19090,19090,0
|
|
20231019,183300,999140280,19090,19090,19090,19090,0
|
|
20231019,183200,999140280,19090,19090,19090,19090,0
|
|
20231019,183100,999140280,19090,19090,19090,19090,0
|
|
20231019,183000,999140280,19090,19090,19090,19090,0
|
|
20231019,182900,999140280,19090,19090,19090,19090,0
|
|
20231019,182800,999140280,19090,19090,19090,19090,0
|
|
20231019,182700,999140280,19090,19090,19090,19090,0
|
|
20231019,182600,999140280,19090,19090,19090,19090,0
|
|
20231019,182500,999140280,19090,19090,19090,19090,0
|
|
20231019,182400,999140280,19090,19090,19090,19090,0
|
|
20231019,182300,999140280,19090,19090,19090,19090,0
|
|
20231019,182200,999140280,19090,19090,19090,19090,0
|
|
20231019,182100,999140280,19090,19090,19090,19090,0
|
|
20231019,182000,999140280,19090,19090,19090,19090,0
|
|
20231019,181900,999140280,19090,19090,19090,19090,0
|
|
20231019,181800,999140280,19090,19090,19090,19090,0
|
|
20231019,181700,999140280,19090,19090,19090,19090,0
|
|
20231019,181600,999140280,19090,19090,19090,19090,0
|
|
20231019,181500,999140280,19090,19090,19090,19090,0
|
|
20231019,181400,999140280,19090,19090,19090,19090,0
|
|
20231019,181300,999140280,19090,19090,19090,19090,0
|
|
20231019,181200,999140280,19090,19090,19090,19090,328
|
|
20231019,181100,999140280,19090,19090,19090,19090,0
|
|
20231019,181000,999140280,19090,19090,19090,19090,0
|
|
20231019,180900,999140280,19090,19090,19090,19090,0
|
|
20231019,180800,999140280,19090,19090,19090,19090,0
|
|
20231019,180700,999140280,19090,19090,19090,19090,0
|
|
20231019,180600,999140280,19090,19090,19090,19090,0
|
|
20231019,180500,999140280,19090,19090,19090,19090,0
|
|
20231019,180400,999140280,19090,19090,19090,19090,0
|
|
20231019,180300,999140280,19090,19090,19090,19090,0
|
|
20231019,180200,999140280,19090,19090,19090,19090,0
|
|
20231019,180100,999140280,19090,19090,19090,19090,0
|
|
20231019,180000,999140280,19090,19090,19090,19090,0
|
|
20231019,175900,999140280,19090,19090,19090,19090,0
|
|
20231019,175800,999140280,19090,19090,19090,19090,0
|
|
20231019,175700,999140280,19090,19090,19090,19090,0
|
|
20231019,175600,999140280,19090,19090,19090,19090,0
|
|
20231019,175500,999140280,19090,19090,19090,19090,0
|
|
20231019,175400,999140280,19090,19090,19090,19090,0
|
|
20231019,175300,999140280,19090,19090,19090,19090,0
|
|
20231019,175200,999140280,19090,19090,19090,19090,0
|
|
20231019,175100,999140280,19090,19090,19090,19090,0
|
|
20231019,175000,999140280,19090,19090,19090,19090,0
|
|
20231019,174900,999140280,19090,19090,19090,19090,0
|
|
20231019,174800,999140280,19090,19090,19090,19090,0
|
|
20231019,174700,999140280,19090,19090,19090,19090,0
|
|
20231019,174600,999140280,19090,19090,19090,19090,0
|
|
20231019,174500,999140280,19090,19090,19090,19090,0
|
|
20231019,174400,999140280,19090,19090,19090,19090,0
|
|
20231019,174300,999140280,19090,19090,19090,19090,0
|
|
20231019,174200,999140280,19090,19090,19090,19090,328
|
|
20231019,174100,999140280,19090,19090,19090,19090,0
|
|
20231019,174000,999140280,19090,19090,19090,19090,0
|
|
20231019,173900,999140280,19090,19090,19090,19090,0
|
|
20231019,173800,999140280,19090,19090,19090,19090,0
|
|
20231019,173700,999140280,19090,19090,19090,19090,0
|
|
20231019,173600,999140280,19090,19090,19090,19090,0
|
|
20231019,173500,999140280,19090,19090,19090,19090,0
|
|
20231019,173400,999140280,19090,19090,19090,19090,0
|
|
20231019,173300,999140280,19090,19090,19090,19090,0
|
|
20231019,173200,999140280,19090,19090,19090,19090,0
|
|
20231019,173100,999140280,19090,19090,19090,19090,0
|
|
20231019,173000,999140280,19090,19090,19090,19090,0
|
|
20231019,172900,999140280,19090,19090,19090,19090,0
|
|
20231019,172800,999140280,19090,19090,19090,19090,0
|
|
20231019,172700,999140280,19090,19090,19090,19090,0
|
|
20231019,172600,999140280,19090,19090,19090,19090,0
|
|
20231019,172500,999140280,19090,19090,19090,19090,0
|
|
20231019,172400,999140280,19090,19090,19090,19090,0
|
|
20231019,172300,999140280,19090,19090,19090,19090,0
|
|
20231019,172200,999140280,19090,19090,19090,19090,0
|
|
20231019,172100,999140280,19090,19090,19090,19090,0
|
|
20231019,172000,999140280,19090,19090,19090,19090,0
|
|
20231019,171900,999140280,19090,19090,19090,19090,0
|
|
20231019,171800,999140280,19090,19090,19090,19090,0
|
|
20231019,171700,999140280,19090,19090,19090,19090,0
|
|
20231019,171600,999140280,19090,19090,19090,19090,0
|
|
20231019,171500,999140280,19090,19090,19090,19090,0
|
|
20231019,171400,999140280,19090,19090,19090,19090,0
|
|
20231019,171300,999140280,19090,19090,19090,19090,0
|
|
20231019,171200,999140280,19090,19090,19090,19090,328
|
|
20231019,171100,999140280,19090,19090,19090,19090,0
|
|
20231019,171000,999140280,19090,19090,19090,19090,0
|
|
20231019,170900,999140280,19090,19090,19090,19090,0
|
|
20231019,170800,999140280,19090,19090,19090,19090,0
|
|
20231019,170700,999140280,19090,19090,19090,19090,0
|
|
20231019,170600,999140280,19090,19090,19090,19090,0
|
|
20231019,170500,999140280,19090,19090,19090,19090,0
|
|
20231019,170400,999140280,19090,19090,19090,19090,0
|
|
20231019,170300,999140280,19090,19090,19090,19090,0
|
|
20231019,170200,999140280,19090,19090,19090,19090,0
|
|
20231019,170100,999140280,19090,19090,19090,19090,0
|
|
20231019,170000,999140280,19090,19090,19090,19090,0
|
|
20231019,165900,999140280,19090,19090,19090,19090,0
|
|
20231019,165800,999140280,19090,19090,19090,19090,0
|
|
20231019,165700,999140280,19090,19090,19090,19090,0
|
|
20231019,165600,999140280,19090,19090,19090,19090,0
|
|
20231019,165500,999140280,19090,19090,19090,19090,0
|
|
20231019,165400,999140280,19090,19090,19090,19090,0
|
|
20231019,165300,999140280,19090,19090,19090,19090,0
|
|
20231019,165200,999140280,19090,19090,19090,19090,0
|
|
20231019,165100,999140280,19090,19090,19090,19090,0
|
|
20231019,165000,999140280,19090,19090,19090,19090,0
|
|
20231019,164900,999140280,19090,19090,19090,19090,0
|
|
20231019,164800,999140280,19090,19090,19090,19090,0
|
|
20231019,164700,999140280,19090,19090,19090,19090,0
|
|
20231019,164600,999140280,19090,19090,19090,19090,0
|
|
20231019,164500,999140280,19090,19090,19090,19090,0
|
|
20231019,164400,999140280,19090,19090,19090,19090,0
|
|
20231019,164300,999140280,19090,19090,19090,19090,0
|
|
20231019,164200,999140280,19090,19090,19090,19090,328
|
|
20231019,164100,999140280,19090,19090,19090,19090,0
|
|
20231019,164000,999140280,19090,19090,19090,19090,0
|
|
20231019,163900,999140280,19090,19090,19090,19090,0
|
|
20231019,163800,999140280,19090,19090,19090,19090,0
|
|
20231019,163700,999140280,19090,19090,19090,19090,0
|
|
20231019,163600,999140280,19090,19090,19090,19090,0
|
|
20231019,163500,999140280,19090,19090,19090,19090,0
|
|
20231019,163400,999140280,19090,19090,19090,19090,0
|
|
20231019,163300,999140280,19090,19090,19090,19090,0
|
|
20231019,163200,999140280,19090,19090,19090,19090,0
|
|
20231019,163100,999140280,19090,19090,19090,19090,0
|
|
20231019,163000,999140280,19090,19090,19090,19090,0
|
|
20231019,162900,999140280,19090,19090,19090,19090,0
|
|
20231019,162800,999140280,19090,19090,19090,19090,0
|
|
20231019,162700,999140280,19090,19090,19090,19090,0
|
|
20231019,162600,999140280,19090,19090,19090,19090,0
|
|
20231019,162500,999140280,19090,19090,19090,19090,0
|
|
20231019,162400,999140280,19090,19090,19090,19090,0
|
|
20231019,162300,999140280,19090,19090,19090,19090,0
|
|
20231019,162200,999140280,19090,19090,19090,19090,0
|
|
20231019,162100,999140280,19090,19090,19090,19090,0
|
|
20231019,162000,999140280,19090,19090,19090,19090,0
|
|
20231019,161900,999140280,19090,19090,19090,19090,0
|
|
20231019,161800,999140280,19090,19090,19090,19090,0
|
|
20231019,161700,999140280,19090,19090,19090,19090,0
|
|
20231019,161600,999140280,19090,19090,19090,19090,0
|
|
20231019,161500,999140280,19090,19090,19090,19090,0
|
|
20231019,161400,999140280,19090,19090,19090,19090,0
|
|
20231019,161300,999140280,19090,19090,19090,19090,0
|
|
20231019,161200,999140280,19090,19090,19090,19090,328
|
|
20231019,161100,999140280,19090,19090,19090,19090,0
|
|
20231019,161000,999140280,19090,19090,19090,19090,0
|
|
20231019,160900,999140280,19090,19090,19090,19090,0
|
|
20231019,160800,999140280,19090,19090,19090,19090,0
|
|
20231019,160700,999140280,19090,19090,19090,19090,0
|
|
20231019,160600,999140280,19090,19090,19090,19090,0
|
|
20231019,160500,999140280,19090,19090,19090,19090,0
|
|
20231019,160400,999140280,19090,19090,19090,19090,0
|
|
20231019,160300,999140280,19090,19090,19090,19090,0
|
|
20231019,160200,999140280,19090,19090,19090,19090,0
|
|
20231019,160100,999140280,19090,19090,19090,19090,0
|
|
20231019,160000,999140280,19090,19090,19090,19090,0
|
|
20231019,155900,999140280,19090,19090,19090,19090,0
|
|
20231019,155800,999140280,19090,19090,19090,19090,0
|
|
20231019,155700,999140280,19090,19090,19090,19090,0
|
|
20231019,155600,999140280,19090,19090,19090,19090,0
|
|
20231019,155500,999140280,19090,19090,19090,19090,0
|
|
20231019,155400,999140280,19090,19090,19090,19090,0
|
|
20231019,155300,999140280,19090,19090,19090,19090,0
|
|
20231019,155200,999140280,19090,19090,19090,19090,0
|
|
20231019,155100,999140280,19090,19090,19090,19090,0
|
|
20231019,155000,999140280,19090,19090,19090,19090,0
|
|
20231019,154900,999140280,19090,19090,19090,19090,0
|
|
20231019,154800,999140280,19090,19090,19090,19090,0
|
|
20231019,154700,999140280,19090,19090,19090,19090,0
|
|
20231019,154600,999140280,19090,19090,19090,19090,0
|
|
20231019,154500,999140280,19090,19090,19090,19090,0
|
|
20231019,154400,999140280,19090,19090,19090,19090,0
|
|
20231019,154300,999140280,19090,19090,19090,19090,0
|
|
20231019,154200,999140280,19090,19090,19090,19090,328
|
|
20231019,154100,999140280,19090,19090,19090,19090,0
|
|
20231019,154000,999140280,19090,19090,19090,19090,0
|
|
20231019,153900,999140280,19090,19090,19090,19090,0
|
|
20231019,153800,999140280,19090,19090,19090,19090,0
|
|
20231019,153700,999140280,19090,19090,19090,19090,0
|
|
20231019,153600,999140280,19090,19090,19090,19090,0
|
|
20231019,153500,999140280,19090,19090,19090,19090,0
|
|
20231019,153400,999140280,19090,19090,19090,19090,0
|
|
20231019,153300,999140280,19090,19090,19090,19090,0
|
|
20231019,153200,999140280,19090,19090,19090,19090,0
|
|
20231019,153100,999140280,19090,19090,19090,19090,0
|
|
20231019,153000,999140280,19090,19090,19090,19090,328
|
|
20231019,152900,992878760,19080,19080,19080,19080,0
|
|
20231019,152800,992878760,19080,19080,19080,19080,0
|
|
20231019,152700,992878760,19080,19080,19080,19080,0
|
|
20231019,152600,992878760,19080,19080,19080,19080,0
|
|
20231019,152500,992878760,19080,19080,19080,19080,0
|
|
20231019,152400,992878760,19080,19080,19080,19080,0
|
|
20231019,152300,992878760,19080,19080,19080,19080,0
|
|
20231019,152200,992878760,19080,19080,19080,19080,0
|
|
20231019,152100,992878760,19080,19080,19080,19080,0
|
|
20231019,152000,992878760,19080,19080,19080,19080,0
|
|
20231019,151900,992878760,19080,19080,19090,19070,123
|
|
20231019,151800,990532300,19070,19080,19090,19070,275
|
|
20231019,151700,985285470,19090,19080,19090,19080,39
|
|
20231019,151600,984541330,19080,19090,19100,19080,448
|
|
20231019,151500,975992170,19080,19100,19120,19080,438
|
|
20231019,151400,967627530,19100,19110,19110,19090,116
|
|
20231019,151300,965412410,19110,19100,19110,19100,160
|
|
20231019,151200,962356390,19100,19100,19100,19100,113
|
|
20231019,151100,960198090,19090,19090,19090,19090,0
|
|
20231019,151000,960198090,19090,19080,19090,19080,29
|
|
20231019,150900,959644490,19090,19080,19090,19080,95
|
|
20231019,150800,957831610,19080,19080,19080,19080,33
|
|
20231019,150700,957201970,19090,19090,19100,19090,206
|
|
20231019,150600,953269090,19100,19100,19100,19100,10
|
|
20231019,150500,953078090,19100,19100,19100,19100,13
|
|
20231019,150400,952829790,19100,19100,19100,19100,0
|
|
20231019,150300,952829790,19100,19100,19100,19100,0
|
|
20231019,150200,952829790,19100,19130,19130,19100,979
|
|
20231019,150100,934106930,19130,19110,19130,19110,79
|
|
20231019,150000,932596260,19110,19100,19110,19100,143
|
|
20231019,145900,929864290,19130,19130,19130,19130,0
|
|
20231019,145800,929864290,19130,19130,19130,19130,0
|
|
20231019,145700,929864290,19130,19070,19130,19070,695
|
|
20231019,145600,916597690,19070,19070,19070,19050,277
|
|
20231019,145500,911315520,19070,19070,19070,19070,53
|
|
20231019,145400,910304810,19080,19080,19080,19080,3
|
|
20231019,145300,910247570,19080,19080,19080,19080,2
|
|
20231019,145200,910209410,19080,19080,19080,19080,146
|
|
20231019,145100,907423730,19090,19060,19090,19060,296
|
|
20231019,145000,901779530,19060,19050,19060,19050,2
|
|
20231019,144900,901741420,19060,19060,19060,19060,166
|
|
20231019,144800,898577460,19080,19080,19080,19080,111
|
|
20231019,144700,896459580,19080,19080,19080,19080,69
|
|
20231019,144600,895143060,19070,19070,19070,19070,52
|
|
20231019,144500,894151420,19080,19080,19080,19080,47
|
|
20231019,144400,893254660,19080,19080,19080,19080,0
|
|
20231019,144300,893254660,19080,19050,19080,19050,1195
|
|
20231019,144200,870482120,19040,19040,19040,19040,5
|
|
20231019,144100,870386920,19040,19040,19040,19040,53
|
|
20231019,144000,869377800,19040,19040,19040,19040,1
|
|
20231019,143900,869358760,19050,19050,19050,19050,3
|
|
20231019,143800,869301610,19050,19050,19050,19050,4
|
|
20231019,143700,869225410,19050,19040,19050,19040,11
|
|
20231019,143600,869015870,19040,19050,19050,19040,6
|
|
20231019,143500,868901590,19050,19050,19050,19050,13
|
|
20231019,143400,868653940,19050,19050,19050,19050,0
|
|
20231019,143300,868653940,19050,19050,19050,19050,2
|
|
20231019,143200,868615840,19050,19050,19050,19040,140
|
|
20231019,143100,865949010,19040,19080,19080,19040,1237
|
|
20231019,143000,842375860,19080,19080,19080,19070,136
|
|
20231019,142900,839781160,19090,19090,19090,19090,1
|
|
20231019,142800,839762070,19080,19080,19080,19080,70
|
|
20231019,142700,838426470,19080,19080,19080,19080,0
|
|
20231019,142600,838426470,19080,19080,19080,19080,273
|
|
20231019,142500,833217630,19080,19080,19080,19080,30
|
|
20231019,142400,832645230,19080,19080,19080,19080,27
|
|
20231019,142300,832130070,19090,19090,19090,19090,11
|
|
20231019,142200,831920080,19090,19090,19090,19090,65
|
|
20231019,142100,830679230,19090,19100,19100,19090,7
|
|
20231019,142000,830545550,19100,19110,19110,19100,105
|
|
20231019,141900,828540040,19110,19110,19110,19110,2
|
|
20231019,141800,828501820,19110,19110,19110,19110,12
|
|
20231019,141700,828272500,19110,19120,19120,19110,252
|
|
20231019,141600,823456070,19120,19120,19120,19120,0
|
|
20231019,141500,823456070,19120,19130,19130,19120,73
|
|
20231019,141400,822059640,19140,19140,19140,19140,0
|
|
20231019,141300,822059640,19140,19140,19140,19140,0
|
|
20231019,141200,822059640,19140,19140,19140,19140,2
|
|
20231019,141100,822021360,19130,19140,19140,19130,364
|
|
20231019,141000,815057850,19130,19130,19130,19130,2
|
|
20231019,140900,815019590,19140,19140,19140,19140,0
|
|
20231019,140800,815019590,19140,19130,19140,19130,372
|
|
20231019,140700,807899710,19140,19140,19140,19140,21
|
|
20231019,140600,807497770,19130,19130,19130,19130,0
|
|
20231019,140500,807497770,19130,19130,19130,19130,0
|
|
20231019,140400,807497770,19130,19130,19130,19130,0
|
|
20231019,140300,807497770,19130,19130,19130,19130,0
|
|
20231019,140200,807497770,19130,19130,19130,19130,21
|
|
20231019,140100,807096040,19130,19130,19130,19130,158
|
|
20231019,140000,804073500,19130,19130,19130,19130,17
|
|
20231019,135900,803748290,19140,19140,19140,19140,0
|
|
20231019,135800,803748290,19140,19140,19140,19140,5
|
|
20231019,135700,803652590,19130,19130,19130,19130,0
|
|
20231019,135600,803652590,19130,19130,19130,19130,30
|
|
20231019,135500,803078690,19130,19130,19130,19130,70
|
|
20231019,135400,801739590,19130,19130,19130,19130,75
|
|
20231019,135300,800304840,19130,19130,19130,19130,26
|
|
20231019,135200,799807460,19130,19130,19130,19130,0
|
|
20231019,135100,799807460,19130,19130,19130,19130,0
|
|
20231019,135000,799807460,19130,19130,19130,19130,141
|
|
20231019,134900,797110130,19130,19130,19130,19120,545
|
|
20231019,134800,786685080,19130,19120,19130,19120,71
|
|
20231019,134700,785327080,19120,19120,19120,19120,19
|
|
20231019,134600,784963800,19120,19120,19120,19120,0
|
|
20231019,134500,784963800,19120,19120,19120,19120,30
|
|
20231019,134400,784390200,19110,19120,19120,19110,423
|
|
20231019,134300,776303530,19130,19130,19130,19130,0
|
|
20231019,134200,776303530,19130,19130,19130,19130,1
|
|
20231019,134100,776284400,19120,19120,19120,19120,0
|
|
20231019,134000,776284400,19120,19120,19120,19120,39
|
|
20231019,133900,775538720,19120,19120,19120,19120,0
|
|
20231019,133800,775538720,19120,19120,19120,19120,0
|
|
20231019,133700,775538720,19120,19120,19120,19120,10
|
|
20231019,133600,775347520,19130,19130,19130,19130,17
|
|
20231019,133500,775022310,19120,19120,19120,19120,2
|
|
20231019,133400,774984070,19120,19120,19120,19120,29
|
|
20231019,133300,774429590,19120,19130,19130,19120,22
|
|
20231019,133200,774008940,19130,19130,19130,19130,0
|
|
20231019,133100,774008940,19130,19130,19130,19130,0
|
|
20231019,133000,774008940,19130,19140,19140,19120,85
|
|
20231019,132900,772382340,19140,19140,19140,19140,31
|
|
20231019,132800,771789000,19140,19140,19140,19140,12
|
|
20231019,132700,771559320,19140,19140,19140,19140,0
|
|
20231019,132600,771559320,19140,19140,19140,19140,13
|
|
20231019,132500,771310500,19150,19150,19150,19150,84
|
|
20231019,132400,769701900,19150,19140,19150,19140,49
|
|
20231019,132300,768763780,19150,19150,19150,19150,57
|
|
20231019,132200,767672230,19150,19150,19150,19150,14
|
|
20231019,132100,767404130,19150,19140,19150,19140,14
|
|
20231019,132000,767136160,19140,19130,19140,19130,78
|
|
20231019,131900,765643570,19120,19090,19120,19090,102
|
|
20231019,131800,763695820,19090,19090,19090,19090,4
|
|
20231019,131700,763619460,19080,19080,19080,19080,0
|
|
20231019,131600,763619460,19080,19090,19090,19080,100
|
|
20231019,131500,761711290,19110,19110,19110,19110,0
|
|
20231019,131400,761711290,19110,19080,19110,19080,371
|
|
20231019,131300,754632160,19070,19080,19080,19070,113
|
|
20231019,131200,752476250,19080,19080,19080,19080,13
|
|
20231019,131100,752228210,19080,19090,19090,19080,90
|
|
20231019,131000,750510950,19100,19100,19100,19090,20
|
|
20231019,130900,750128970,19110,19110,19110,19110,1
|
|
20231019,130800,750109860,19100,19100,19100,19100,92
|
|
20231019,130700,748352660,19100,19100,19100,19100,0
|
|
20231019,130600,748352660,19100,19110,19110,19100,14
|
|
20231019,130500,748085250,19120,19120,19120,19120,1
|
|
20231019,130400,748066130,19120,19110,19120,19110,23
|
|
20231019,130300,747626580,19110,19160,19160,19110,1100
|
|
20231019,130200,726551290,19170,19170,19170,19170,0
|
|
20231019,130100,726551290,19170,19160,19170,19160,111
|
|
20231019,130000,724423550,19160,19160,19160,19160,3
|
|
20231019,125900,724366070,19160,19160,19160,19160,37
|
|
20231019,125800,723657150,19170,19160,19170,19160,35
|
|
20231019,125700,722986450,19170,19120,19170,19120,284
|
|
20231019,125600,717549310,19110,19110,19110,19110,0
|
|
20231019,125500,717549310,19110,19110,19110,19110,13
|
|
20231019,125400,717300880,19110,19080,19110,19080,53
|
|
20231019,125300,716288650,19080,19080,19080,19080,0
|
|
20231019,125200,716288650,19080,19080,19080,19080,13
|
|
20231019,125100,716040610,19130,19130,19130,19130,0
|
|
20231019,125000,716040610,19130,19120,19130,19120,20
|
|
20231019,124900,715658030,19080,19140,19140,19080,511
|
|
20231019,124800,705898220,19130,19140,19140,19130,3
|
|
20231019,124700,705840810,19130,19130,19130,19130,7
|
|
20231019,124600,705706900,19100,19100,19100,19100,177
|
|
20231019,124500,702326200,19080,19090,19090,19080,50
|
|
20231019,124400,701371920,19100,19080,19100,19080,56
|
|
20231019,124300,700303080,19080,19070,19080,19070,14
|
|
20231019,124200,700036090,19080,19080,19080,19080,1
|
|
20231019,124100,700017010,19080,19080,19080,19080,6
|
|
20231019,124000,699902530,19080,19080,19080,19080,11
|
|
20231019,123900,699692650,19080,19080,19080,19080,19
|
|
20231019,123800,699330130,19080,19070,19080,19070,41
|
|
20231019,123700,698548110,19070,19060,19070,19060,33
|
|
20231019,123600,697919060,19060,19070,19070,19060,147
|
|
20231019,123500,695117040,19090,19090,19090,19090,5
|
|
20231019,123400,695021590,19100,19100,19100,19100,6
|
|
20231019,123300,694906990,19100,19100,19100,19100,0
|
|
20231019,123200,694906990,19100,19100,19100,19100,0
|
|
20231019,123100,694906990,19100,19100,19100,19100,0
|
|
20231019,123000,694906990,19100,19100,19160,19100,363
|
|
20231019,122900,687968210,19100,19100,19100,19100,111
|
|
20231019,122800,685848110,19110,19070,19120,19070,212
|
|
20231019,122700,681803320,19070,19060,19070,19060,35
|
|
20231019,122600,681136000,19070,19070,19070,19070,19
|
|
20231019,122500,680773670,19060,19070,19070,19060,17
|
|
20231019,122400,680449600,19070,19070,19070,19070,95
|
|
20231019,122300,678637950,19080,19080,19080,19080,169
|
|
20231019,122200,675413430,19090,19080,19090,19080,103
|
|
20231019,122100,673448180,19090,19080,19090,19080,14
|
|
20231019,122000,673181050,19080,19090,19090,19080,362
|
|
20231019,121900,666271370,19100,19100,19100,19090,33
|
|
20231019,121800,665641200,19100,19100,19100,19100,19
|
|
20231019,121700,665278300,19100,19100,19100,19100,0
|
|
20231019,121600,665278300,19100,19100,19100,19100,88
|
|
20231019,121500,663597500,19100,19100,19100,19100,20
|
|
20231019,121400,663215500,19100,19100,19100,19100,13
|
|
20231019,121300,662967200,19100,19100,19100,19100,2
|
|
20231019,121200,662929000,19100,19100,19100,19100,39
|
|
20231019,121100,662184100,19100,19100,19100,19100,47
|
|
20231019,121000,661286400,19090,19100,19100,19090,148
|
|
20231019,120900,658459730,19110,19090,19110,19090,52
|
|
20231019,120800,657466650,19100,19100,19100,19100,2
|
|
20231019,120700,657428450,19090,19090,19090,19090,33
|
|
20231019,120600,656798480,19100,19100,19100,19100,13
|
|
20231019,120500,656550180,19100,19100,19100,19100,119
|
|
20231019,120400,654277280,19100,19100,19100,19100,7
|
|
20231019,120300,654143580,19100,19100,19100,19090,294
|
|
20231019,120200,648528410,19100,19100,19100,19100,200
|
|
20231019,120100,644708410,19100,19100,19110,19100,106
|
|
20231019,120000,642683800,19100,19100,19100,19100,233
|
|
20231019,115900,638233500,19100,19100,19100,19100,130
|
|
20231019,115800,635750500,19110,19110,19110,19110,90
|
|
20231019,115700,634030600,19120,19120,19120,19120,19
|
|
20231019,115600,633667320,19120,19150,19150,19120,179
|
|
20231019,115500,630243100,19140,19140,19140,19140,4
|
|
20231019,115400,630166540,19140,19140,19140,19140,0
|
|
20231019,115300,630166540,19140,19140,19140,19140,33
|
|
20231019,115200,629534920,19130,19130,19130,19130,28
|
|
20231019,115100,628999280,19130,19130,19130,19130,13
|
|
20231019,115000,628750590,19130,19130,19130,19130,2
|
|
20231019,114900,628712330,19130,19130,19130,19130,0
|
|
20231019,114800,628712330,19130,19130,19130,19130,28
|
|
20231019,114700,628176690,19120,19120,19120,19120,26
|
|
20231019,114600,627679570,19120,19120,19120,19120,0
|
|
20231019,114500,627679570,19120,19120,19120,19120,36
|
|
20231019,114400,626991250,19140,19140,19140,19140,0
|
|
20231019,114300,626991250,19140,19140,19140,19140,0
|
|
20231019,114200,626991250,19140,19140,19140,19140,54
|
|
20231019,114100,625957690,19150,19130,19150,19130,40
|
|
20231019,114000,625192090,19120,19110,19120,19110,56
|
|
20231019,113900,624121490,19120,19120,19120,19120,20
|
|
20231019,113800,623739090,19120,19120,19120,19110,130
|
|
20231019,113700,621253850,19130,19120,19130,19120,8
|
|
20231019,113600,621100870,19120,19120,19120,19120,31
|
|
20231019,113500,620508150,19140,19150,19150,19140,11
|
|
20231019,113400,620297600,19130,19130,19130,19130,7
|
|
20231019,113300,620163690,19130,19110,19130,19100,66
|
|
20231019,113200,618902460,19110,19110,19110,19110,24
|
|
20231019,113100,618443820,19110,19110,19110,19110,125
|
|
20231019,113000,616055070,19110,19100,19110,19100,70
|
|
20231019,112900,614717990,19100,19100,19110,19100,104
|
|
20231019,112800,612731560,19100,19110,19110,19100,163
|
|
20231019,112700,609616900,19110,19110,19110,19110,13
|
|
20231019,112600,609368470,19130,19130,19130,19130,20
|
|
20231019,112500,608985870,19100,19110,19110,19100,20
|
|
20231019,112400,608603820,19110,19150,19150,19110,248
|
|
20231019,112300,603862370,19150,19120,19150,19120,57
|
|
20231019,112200,602771920,19110,19100,19110,19100,32
|
|
20231019,112100,602160530,19110,19100,19110,19100,12
|
|
20231019,112000,601931230,19110,19110,19110,19100,51
|
|
20231019,111900,600956770,19100,19100,19100,19100,115
|
|
20231019,111800,598760270,19100,19110,19110,19100,225
|
|
20231019,111700,594462290,19130,19120,19130,19120,38
|
|
20231019,111600,593735690,19120,19130,19130,19120,218
|
|
20231019,111500,589566220,19130,19130,19130,19130,29
|
|
20231019,111400,589011450,19120,19120,19120,19120,0
|
|
20231019,111300,589011450,19120,19120,19120,19120,0
|
|
20231019,111200,589011450,19120,19180,19180,19120,172
|
|
20231019,111100,585713740,19180,19180,19180,19180,13
|
|
20231019,111000,585464400,19180,19180,19180,19180,0
|
|
20231019,110900,585464400,19180,19150,19180,19150,78
|
|
20231019,110800,583970080,19150,19150,19150,19150,44
|
|
20231019,110700,583127480,19120,19150,19150,19100,875
|
|
20231019,110600,566401220,19180,19180,19180,19180,0
|
|
20231019,110500,566401220,19180,19180,19180,19180,1
|
|
20231019,110400,566382040,19170,19170,19170,19170,16
|
|
20231019,110300,566075320,19170,19170,19230,19170,691
|
|
20231019,110200,552826230,19170,19160,19170,19160,52
|
|
20231019,110100,551829810,19140,19140,19140,19140,0
|
|
20231019,110000,551829810,19140,19220,19220,19140,562
|
|
20231019,105900,541061830,19230,19230,19230,19230,20
|
|
20231019,105800,540677230,19230,19230,19230,19230,13
|
|
20231019,105700,540427240,19250,19250,19250,19250,0
|
|
20231019,105600,540427240,19250,19270,19270,19250,2
|
|
20231019,105500,540388720,19270,19150,19280,19150,44
|
|
20231019,105400,539544220,19150,19150,19150,19150,0
|
|
20231019,105300,539544220,19150,19150,19150,19150,13
|
|
20231019,105200,539295270,19160,19170,19170,19140,1834
|
|
20231019,105100,504165900,19180,19180,19180,19160,25
|
|
20231019,105000,503686660,19180,19170,19180,19170,226
|
|
20231019,104900,499354150,19180,19200,19200,19180,268
|
|
20231019,104800,494209220,19200,19200,19200,19200,13
|
|
20231019,104700,493959620,19210,19220,19220,19210,126
|
|
20231019,104600,491538510,19240,19250,19250,19220,503
|
|
20231019,104500,481861230,19260,19220,19260,19220,98
|
|
20231019,104400,479975850,19220,19210,19220,19210,26
|
|
20231019,104300,479476190,19210,19210,19210,19210,8
|
|
20231019,104200,479322510,19210,19210,19210,19210,4
|
|
20231019,104100,479245670,19230,19250,19250,19190,548
|
|
20231019,104000,468708860,19250,19270,19270,19250,384
|
|
20231019,103900,461310170,19290,19320,19320,19290,225
|
|
20231019,103800,456967640,19330,19330,19330,19330,1
|
|
20231019,103700,456948310,19350,19360,19360,19350,65
|
|
20231019,103600,455690520,19370,19360,19370,19360,68
|
|
20231019,103500,454373720,19370,19370,19370,19370,16
|
|
20231019,103400,454063800,19380,19400,19400,19380,108
|
|
20231019,103300,451969980,19400,19400,19400,19400,13
|
|
20231019,103200,451717780,19400,19400,19400,19400,0
|
|
20231019,103100,451717780,19400,19400,19400,19400,231
|
|
20231019,103000,447236380,19400,19400,19400,19400,5
|
|
20231019,102900,447139380,19400,19410,19410,19400,32
|
|
20231019,102800,446518500,19410,19410,19410,19410,6
|
|
20231019,102700,446402040,19410,19430,19430,19410,12
|
|
20231019,102600,446168920,19430,19430,19430,19430,287
|
|
20231019,102500,440592510,19450,19420,19450,19410,1083
|
|
20231019,102400,419547570,19420,19400,19420,19400,53
|
|
20231019,102300,418518970,19400,19400,19400,19400,2
|
|
20231019,102200,418480170,19410,19420,19420,19410,10
|
|
20231019,102100,418285980,19430,19430,19430,19430,1
|
|
20231019,102000,418266550,19430,19430,19430,19430,0
|
|
20231019,101900,418266550,19430,19420,19430,19420,71
|
|
20231019,101800,416887270,19390,19450,19450,19390,355
|
|
20231019,101700,410000780,19450,19310,19450,19310,1045
|
|
20231019,101600,389757230,19300,19300,19300,19300,48
|
|
20231019,101500,388830830,19270,19310,19310,19270,442
|
|
20231019,101400,380307190,19310,19310,19310,19310,0
|
|
20231019,101300,380307190,19310,19310,19310,19310,0
|
|
20231019,101200,380307190,19310,19280,19310,19280,172
|
|
20231019,101100,376987130,19280,19280,19280,19280,8
|
|
20231019,101000,376832890,19270,19270,19270,19270,0
|
|
20231019,100900,376832890,19270,19270,19270,19270,0
|
|
20231019,100800,376832890,19270,19280,19280,19270,9
|
|
20231019,100700,376659450,19280,19270,19280,19270,6
|
|
20231019,100600,376543780,19280,19280,19280,19280,123
|
|
20231019,100500,374172340,19280,19290,19290,19280,21
|
|
20231019,100400,373767450,19280,19280,19280,19280,0
|
|
20231019,100300,373767450,19280,19270,19290,19270,366
|
|
20231019,100200,366711930,19280,19290,19290,19280,153
|
|
20231019,100100,363762020,19290,19280,19290,19200,1727
|
|
20231019,100000,330556260,19290,19310,19310,19290,50
|
|
20231019,095900,329591720,19300,19300,19300,19290,50
|
|
20231019,095800,328627100,19300,19270,19300,19270,289
|
|
20231019,095700,323057080,19220,19310,19310,19200,1744
|
|
20231019,095600,289490570,19290,19300,19330,19290,117
|
|
20231019,095500,287232450,19300,19300,19300,19300,1
|
|
20231019,095400,287213150,19290,19290,19320,19290,651
|
|
20231019,095300,274653190,19290,19280,19290,19240,702
|
|
20231019,095200,261144500,19280,19280,19280,19280,20
|
|
20231019,095100,260758900,19240,19200,19240,19200,465
|
|
20231019,095000,251822260,19190,19190,19190,19190,0
|
|
20231019,094900,251822260,19190,19190,19190,19190,30
|
|
20231019,094800,251246560,19170,19170,19170,19170,67
|
|
20231019,094700,249962170,19180,19190,19190,19170,36
|
|
20231019,094600,249271750,19200,19200,19200,19200,84
|
|
20231019,094500,247658950,19200,19230,19230,19200,376
|
|
20231019,094400,240432240,19230,19210,19230,19210,153
|
|
20231019,094300,237491880,19210,19210,19210,19210,30
|
|
20231019,094200,236915580,19210,19210,19210,19210,0
|
|
20231019,094100,236915580,19210,19210,19210,19210,21
|
|
20231019,094000,236512170,19210,19210,19210,19210,5
|
|
20231019,093900,236416120,19230,19160,19260,19160,166
|
|
20231019,093800,233230420,19150,19150,19150,19150,45
|
|
20231019,093700,232368670,19150,19150,19150,19150,6
|
|
20231019,093600,232253770,19140,19150,19150,19140,6
|
|
20231019,093500,232138920,19140,19080,19160,19080,508
|
|
20231019,093400,222436060,19070,19060,19070,19060,73
|
|
20231019,093300,221044580,19060,19070,19070,19040,118
|
|
20231019,093200,218797150,19070,19040,19080,19040,92
|
|
20231019,093100,217044680,19030,19030,19050,19030,254
|
|
20231019,093000,212206970,19040,19050,19050,19020,179
|
|
20231019,092900,208800540,19080,19040,19080,19040,60
|
|
20231019,092800,207657670,19010,19020,19040,19010,132
|
|
20231019,092700,205146850,19040,19020,19050,19020,224
|
|
20231019,092600,200884680,19020,19030,19030,19020,518
|
|
20231019,092500,191031960,19020,19030,19030,19020,49
|
|
20231019,092400,190099680,19030,19030,19040,19020,29
|
|
20231019,092300,189547980,19020,19050,19050,19020,28
|
|
20231019,092200,189015130,19080,19010,19080,19010,169
|
|
20231019,092100,185797690,19010,19070,19070,19010,1319
|
|
20231019,092000,160714470,19050,19050,19050,19050,1
|
|
20231019,091900,160695420,19020,19080,19080,19020,1435
|
|
20231019,091800,133400180,19080,19040,19080,19020,158
|
|
20231019,091700,130392560,19030,19020,19060,19020,1123
|
|
20231019,091600,109026440,19030,19020,19030,19020,57
|
|
20231019,091500,107942200,19020,19050,19050,19020,735
|
|
20231019,091400,93958500,19040,19030,19040,19030,246
|
|
20231019,091300,89276970,19030,19060,19090,19030,426
|
|
20231019,091200,81166220,19080,19080,19080,19080,58
|
|
20231019,091100,80059580,19040,19030,19040,19030,228
|
|
20231019,091000,75720200,19020,19050,19050,19020,473
|
|
20231019,090900,66719320,19050,19050,19050,19050,9
|
|
20231019,090800,66547870,19050,19060,19070,19050,152
|
|
20231019,090700,63651570,19060,19050,19060,19050,11
|
|
20231019,090600,63442010,19050,19070,19080,19030,360
|
|
20231019,090500,56582460,19070,19080,19090,19070,190
|
|
20231019,090400,52957470,19120,19140,19160,19070,1413
|
|
20231019,090300,25929310,19140,19250,19250,19140,361
|
|
20231019,090200,18996370,19210,19350,19350,19210,249
|
|
20231019,090100,14198750,19350,19400,19400,19350,32
|
|
20231019,090000,13578130,19350,19420,19450,19350,700
|