578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,183400,2254137390,19430,19430,19430,19430,0
|
|
20231019,183300,2254137390,19430,19430,19430,19430,0
|
|
20231019,183200,2254137390,19430,19430,19430,19430,0
|
|
20231019,183100,2254137390,19430,19430,19430,19430,0
|
|
20231019,183000,2254137390,19430,19430,19430,19430,0
|
|
20231019,182900,2254137390,19430,19430,19430,19430,0
|
|
20231019,182800,2254137390,19430,19430,19430,19430,0
|
|
20231019,182700,2254137390,19430,19430,19430,19430,0
|
|
20231019,182600,2254137390,19430,19430,19430,19430,0
|
|
20231019,182500,2254137390,19430,19430,19430,19430,0
|
|
20231019,182400,2254137390,19430,19430,19430,19430,0
|
|
20231019,182300,2254137390,19430,19430,19430,19430,0
|
|
20231019,182200,2254137390,19430,19430,19430,19430,0
|
|
20231019,182100,2254137390,19430,19430,19430,19430,0
|
|
20231019,182000,2254137390,19430,19430,19430,19430,0
|
|
20231019,181900,2254137390,19430,19430,19430,19430,0
|
|
20231019,181800,2254137390,19430,19430,19430,19430,0
|
|
20231019,181700,2254137390,19430,19430,19430,19430,0
|
|
20231019,181600,2254137390,19430,19430,19430,19430,0
|
|
20231019,181500,2254137390,19430,19430,19430,19430,0
|
|
20231019,181400,2254137390,19430,19430,19430,19430,0
|
|
20231019,181300,2254137390,19430,19430,19430,19430,0
|
|
20231019,181200,2254137390,19430,19430,19430,19430,0
|
|
20231019,181100,2254137390,19430,19430,19430,19430,0
|
|
20231019,181000,2254137390,19430,19430,19430,19430,0
|
|
20231019,180900,2254137390,19430,19430,19430,19430,0
|
|
20231019,180800,2254137390,19430,19430,19430,19430,0
|
|
20231019,180700,2254137390,19430,19430,19430,19430,0
|
|
20231019,180600,2254137390,19430,19430,19430,19430,0
|
|
20231019,180500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,180400,2254137390,19430,19430,19430,19430,0
|
|
20231019,180300,2254137390,19430,19430,19430,19430,0
|
|
20231019,180200,2254137390,19430,19430,19430,19430,0
|
|
20231019,180100,2254137390,19430,19430,19430,19430,0
|
|
20231019,180000,2254137390,19430,19430,19430,19430,0
|
|
20231019,175900,2254137390,19430,19430,19430,19430,0
|
|
20231019,175800,2254137390,19430,19430,19430,19430,0
|
|
20231019,175700,2254137390,19430,19430,19430,19430,0
|
|
20231019,175600,2254137390,19430,19430,19430,19430,0
|
|
20231019,175500,2254137390,19430,19430,19430,19430,0
|
|
20231019,175400,2254137390,19430,19430,19430,19430,0
|
|
20231019,175300,2254137390,19430,19430,19430,19430,0
|
|
20231019,175200,2254137390,19430,19430,19430,19430,0
|
|
20231019,175100,2254137390,19430,19430,19430,19430,0
|
|
20231019,175000,2254137390,19430,19430,19430,19430,0
|
|
20231019,174900,2254137390,19430,19430,19430,19430,0
|
|
20231019,174800,2254137390,19430,19430,19430,19430,0
|
|
20231019,174700,2254137390,19430,19430,19430,19430,0
|
|
20231019,174600,2254137390,19430,19430,19430,19430,0
|
|
20231019,174500,2254137390,19430,19430,19430,19430,0
|
|
20231019,174400,2254137390,19430,19430,19430,19430,0
|
|
20231019,174300,2254137390,19430,19430,19430,19430,0
|
|
20231019,174200,2254137390,19430,19430,19430,19430,0
|
|
20231019,174100,2254137390,19430,19430,19430,19430,0
|
|
20231019,174000,2254137390,19430,19430,19430,19430,0
|
|
20231019,173900,2254137390,19430,19430,19430,19430,0
|
|
20231019,173800,2254137390,19430,19430,19430,19430,0
|
|
20231019,173700,2254137390,19430,19430,19430,19430,0
|
|
20231019,173600,2254137390,19430,19430,19430,19430,0
|
|
20231019,173500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,173400,2254137390,19430,19430,19430,19430,0
|
|
20231019,173300,2254137390,19430,19430,19430,19430,0
|
|
20231019,173200,2254137390,19430,19430,19430,19430,0
|
|
20231019,173100,2254137390,19430,19430,19430,19430,0
|
|
20231019,173000,2254137390,19430,19430,19430,19430,0
|
|
20231019,172900,2254137390,19430,19430,19430,19430,0
|
|
20231019,172800,2254137390,19430,19430,19430,19430,0
|
|
20231019,172700,2254137390,19430,19430,19430,19430,0
|
|
20231019,172600,2254137390,19430,19430,19430,19430,0
|
|
20231019,172500,2254137390,19430,19430,19430,19430,0
|
|
20231019,172400,2254137390,19430,19430,19430,19430,0
|
|
20231019,172300,2254137390,19430,19430,19430,19430,0
|
|
20231019,172200,2254137390,19430,19430,19430,19430,0
|
|
20231019,172100,2254137390,19430,19430,19430,19430,0
|
|
20231019,172000,2254137390,19430,19430,19430,19430,0
|
|
20231019,171900,2254137390,19430,19430,19430,19430,0
|
|
20231019,171800,2254137390,19430,19430,19430,19430,0
|
|
20231019,171700,2254137390,19430,19430,19430,19430,0
|
|
20231019,171600,2254137390,19430,19430,19430,19430,0
|
|
20231019,171500,2254137390,19430,19430,19430,19430,0
|
|
20231019,171400,2254137390,19430,19430,19430,19430,0
|
|
20231019,171300,2254137390,19430,19430,19430,19430,0
|
|
20231019,171200,2254137390,19430,19430,19430,19430,0
|
|
20231019,171100,2254137390,19430,19430,19430,19430,0
|
|
20231019,171000,2254137390,19430,19430,19430,19430,0
|
|
20231019,170900,2254137390,19430,19430,19430,19430,0
|
|
20231019,170800,2254137390,19430,19430,19430,19430,0
|
|
20231019,170700,2254137390,19430,19430,19430,19430,0
|
|
20231019,170600,2254137390,19430,19430,19430,19430,0
|
|
20231019,170500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,170400,2254137390,19430,19430,19430,19430,0
|
|
20231019,170300,2254137390,19430,19430,19430,19430,0
|
|
20231019,170200,2254137390,19430,19430,19430,19430,0
|
|
20231019,170100,2254137390,19430,19430,19430,19430,0
|
|
20231019,170000,2254137390,19430,19430,19430,19430,0
|
|
20231019,165900,2254137390,19430,19430,19430,19430,0
|
|
20231019,165800,2254137390,19430,19430,19430,19430,0
|
|
20231019,165700,2254137390,19430,19430,19430,19430,0
|
|
20231019,165600,2254137390,19430,19430,19430,19430,0
|
|
20231019,165500,2254137390,19430,19430,19430,19430,0
|
|
20231019,165400,2254137390,19430,19430,19430,19430,0
|
|
20231019,165300,2254137390,19430,19430,19430,19430,0
|
|
20231019,165200,2254137390,19430,19430,19430,19430,0
|
|
20231019,165100,2254137390,19430,19430,19430,19430,0
|
|
20231019,165000,2254137390,19430,19430,19430,19430,0
|
|
20231019,164900,2254137390,19430,19430,19430,19430,0
|
|
20231019,164800,2254137390,19430,19430,19430,19430,0
|
|
20231019,164700,2254137390,19430,19430,19430,19430,0
|
|
20231019,164600,2254137390,19430,19430,19430,19430,0
|
|
20231019,164500,2254137390,19430,19430,19430,19430,0
|
|
20231019,164400,2254137390,19430,19430,19430,19430,0
|
|
20231019,164300,2254137390,19430,19430,19430,19430,0
|
|
20231019,164200,2254137390,19430,19430,19430,19430,0
|
|
20231019,164100,2254137390,19430,19430,19430,19430,0
|
|
20231019,164000,2254137390,19430,19430,19430,19430,0
|
|
20231019,163900,2254137390,19430,19430,19430,19430,0
|
|
20231019,163800,2254137390,19430,19430,19430,19430,0
|
|
20231019,163700,2254137390,19430,19430,19430,19430,0
|
|
20231019,163600,2254137390,19430,19430,19430,19430,0
|
|
20231019,163500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,163400,2254137390,19430,19430,19430,19430,0
|
|
20231019,163300,2254137390,19430,19430,19430,19430,0
|
|
20231019,163200,2254137390,19430,19430,19430,19430,0
|
|
20231019,163100,2254137390,19430,19430,19430,19430,0
|
|
20231019,163000,2254137390,19430,19430,19430,19430,0
|
|
20231019,162900,2254137390,19430,19430,19430,19430,0
|
|
20231019,162800,2254137390,19430,19430,19430,19430,0
|
|
20231019,162700,2254137390,19430,19430,19430,19430,0
|
|
20231019,162600,2254137390,19430,19430,19430,19430,0
|
|
20231019,162500,2254137390,19430,19430,19430,19430,0
|
|
20231019,162400,2254137390,19430,19430,19430,19430,0
|
|
20231019,162300,2254137390,19430,19430,19430,19430,0
|
|
20231019,162200,2254137390,19430,19430,19430,19430,0
|
|
20231019,162100,2254137390,19430,19430,19430,19430,0
|
|
20231019,162000,2254137390,19430,19430,19430,19430,0
|
|
20231019,161900,2254137390,19430,19430,19430,19430,0
|
|
20231019,161800,2254137390,19430,19430,19430,19430,0
|
|
20231019,161700,2254137390,19430,19430,19430,19430,0
|
|
20231019,161600,2254137390,19430,19430,19430,19430,0
|
|
20231019,161500,2254137390,19430,19430,19430,19430,0
|
|
20231019,161400,2254137390,19430,19430,19430,19430,0
|
|
20231019,161300,2254137390,19430,19430,19430,19430,0
|
|
20231019,161200,2254137390,19430,19430,19430,19430,0
|
|
20231019,161100,2254137390,19430,19430,19430,19430,0
|
|
20231019,161000,2254137390,19430,19430,19430,19430,0
|
|
20231019,160900,2254137390,19430,19430,19430,19430,0
|
|
20231019,160800,2254137390,19430,19430,19430,19430,0
|
|
20231019,160700,2254137390,19430,19430,19430,19430,0
|
|
20231019,160600,2254137390,19430,19430,19430,19430,0
|
|
20231019,160500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,160400,2254137390,19430,19430,19430,19430,0
|
|
20231019,160300,2254137390,19430,19430,19430,19430,0
|
|
20231019,160200,2254137390,19430,19430,19430,19430,0
|
|
20231019,160100,2254137390,19430,19430,19430,19430,0
|
|
20231019,160000,2254137390,19430,19430,19430,19430,0
|
|
20231019,155900,2254137390,19430,19430,19430,19430,0
|
|
20231019,155800,2254137390,19430,19430,19430,19430,0
|
|
20231019,155700,2254137390,19430,19430,19430,19430,0
|
|
20231019,155600,2254137390,19430,19430,19430,19430,0
|
|
20231019,155500,2254137390,19430,19430,19430,19430,0
|
|
20231019,155400,2254137390,19430,19430,19430,19430,0
|
|
20231019,155300,2254137390,19430,19430,19430,19430,0
|
|
20231019,155200,2254137390,19430,19430,19430,19430,0
|
|
20231019,155100,2254137390,19430,19430,19430,19430,0
|
|
20231019,155000,2254137390,19430,19430,19430,19430,0
|
|
20231019,154900,2254137390,19430,19430,19430,19430,0
|
|
20231019,154800,2254137390,19430,19430,19430,19430,0
|
|
20231019,154700,2254137390,19430,19430,19430,19430,0
|
|
20231019,154600,2254137390,19430,19430,19430,19430,0
|
|
20231019,154500,2254137390,19430,19430,19430,19430,0
|
|
20231019,154400,2254137390,19430,19430,19430,19430,0
|
|
20231019,154300,2254137390,19430,19430,19430,19430,0
|
|
20231019,154200,2254137390,19430,19430,19430,19430,0
|
|
20231019,154100,2254137390,19430,19430,19430,19430,0
|
|
20231019,154000,2254137390,19430,19430,19430,19430,0
|
|
20231019,153900,2254137390,19430,19430,19430,19430,0
|
|
20231019,153800,2254137390,19430,19430,19430,19430,0
|
|
20231019,153700,2254137390,19430,19430,19430,19430,0
|
|
20231019,153600,2254137390,19430,19430,19430,19430,0
|
|
20231019,153500,2254137390,19430,19430,19430,19430,6946
|
|
20231019,153400,2254137390,19430,19430,19430,19430,0
|
|
20231019,153300,2254137390,19430,19430,19430,19430,0
|
|
20231019,153200,2254137390,19430,19430,19430,19430,0
|
|
20231019,153100,2254137390,19430,19430,19430,19430,0
|
|
20231019,153000,2254137390,19430,19430,19430,19430,6946
|
|
20231019,152900,2119176610,19220,19220,19220,19220,0
|
|
20231019,152800,2119176610,19220,19220,19220,19220,0
|
|
20231019,152700,2119176610,19220,19220,19220,19220,0
|
|
20231019,152600,2119176610,19220,19220,19220,19220,0
|
|
20231019,152500,2119176610,19220,19220,19220,19220,0
|
|
20231019,152400,2119176610,19220,19220,19220,19220,0
|
|
20231019,152300,2119176610,19220,19220,19220,19220,0
|
|
20231019,152200,2119176610,19220,19220,19220,19220,0
|
|
20231019,152100,2119176610,19220,19220,19220,19220,0
|
|
20231019,152000,2119176610,19220,19220,19220,19220,0
|
|
20231019,151900,2119176610,19220,19230,19240,19220,96
|
|
20231019,151800,2117331010,19230,19230,19230,19230,26
|
|
20231019,151700,2116831030,19230,19240,19240,19220,213
|
|
20231019,151600,2112734050,19230,19240,19250,19230,272
|
|
20231019,151500,2107498780,19240,19240,19250,19240,30
|
|
20231019,151400,2106921570,19250,19300,19300,19250,448
|
|
20231019,151300,2098297200,19300,19330,19350,19300,955
|
|
20231019,151200,2079850200,19330,19310,19330,19310,1688
|
|
20231019,151100,2047225060,19300,19280,19330,19280,858
|
|
20231019,151000,2030656520,19260,19230,19280,19220,531
|
|
20231019,150900,2020440160,19230,19250,19250,19230,2174
|
|
20231019,150800,1978623120,19250,19360,19360,19250,2470
|
|
20231019,150700,1930933380,19360,19360,19360,19360,251
|
|
20231019,150600,1926074020,19350,19510,19520,19350,3091
|
|
20231019,150500,1865876550,19510,19550,19550,19510,606
|
|
20231019,150400,1854049490,19560,19560,19560,19560,2
|
|
20231019,150300,1854010370,19550,19640,19640,19550,593
|
|
20231019,150200,1842397140,19640,19700,19700,19640,4846
|
|
20231019,150100,1746987750,19700,19700,19700,19700,160
|
|
20231019,150000,1743835750,19700,19700,19700,19700,34
|
|
20231019,145900,1743165950,19710,19700,19710,19700,358
|
|
20231019,145800,1736111840,19700,19710,19710,19700,98
|
|
20231019,145700,1734180640,19700,19720,19720,19700,1840
|
|
20231019,145600,1697914400,19720,19710,19720,19710,770
|
|
20231019,145500,1682733520,19720,19720,19720,19720,5
|
|
20231019,145400,1682634920,19720,19720,19720,19720,31
|
|
20231019,145300,1682023600,19720,19720,19720,19720,70
|
|
20231019,145200,1680643200,19720,19720,19720,19720,0
|
|
20231019,145100,1680643200,19720,19720,19720,19720,271
|
|
20231019,145000,1675299080,19720,19720,19720,19720,45
|
|
20231019,144900,1674411680,19710,19710,19710,19710,0
|
|
20231019,144800,1674411680,19710,19720,19720,19710,121
|
|
20231019,144700,1672025770,19720,19720,19720,19720,3
|
|
20231019,144600,1671966610,19710,19720,19720,19710,9
|
|
20231019,144500,1671789180,19720,19710,19720,19710,7
|
|
20231019,144400,1671651160,19720,19720,19720,19720,2
|
|
20231019,144300,1671611720,19730,19730,19730,19730,1
|
|
20231019,144200,1671591990,19720,19720,19720,19720,209
|
|
20231019,144100,1667470510,19710,19710,19710,19710,28
|
|
20231019,144000,1666918630,19710,19720,19720,19710,81
|
|
20231019,143900,1665321990,19720,19720,19720,19720,7
|
|
20231019,143800,1665183950,19710,19710,19710,19710,37
|
|
20231019,143700,1664454680,19720,19720,19720,19720,3
|
|
20231019,143600,1664395520,19710,19740,19740,19710,2596
|
|
20231019,143500,1613179810,19740,19740,19740,19740,23
|
|
20231019,143400,1612725790,19750,19750,19750,19750,20
|
|
20231019,143300,1612330790,19750,19750,19750,19750,10
|
|
20231019,143200,1612133290,19750,19750,19750,19750,36
|
|
20231019,143100,1611422290,19750,19750,19750,19750,0
|
|
20231019,143000,1611422290,19750,19740,19750,19740,500
|
|
20231019,142900,1601552140,19730,19740,19740,19730,336
|
|
20231019,142800,1594919860,19740,19740,19740,19740,0
|
|
20231019,142700,1594919860,19740,19740,19740,19740,1071
|
|
20231019,142600,1573778320,19750,19750,19750,19750,20
|
|
20231019,142500,1573383320,19740,19760,19760,19740,54
|
|
20231019,142400,1572316340,19760,19760,19760,19760,5
|
|
20231019,142300,1572217540,19760,19760,19760,19760,0
|
|
20231019,142200,1572217540,19760,19760,19760,19760,62
|
|
20231019,142100,1570992420,19760,19760,19760,19760,103
|
|
20231019,142000,1568957140,19760,19760,19760,19760,20
|
|
20231019,141900,1568561940,19750,19750,19760,19740,46
|
|
20231019,141800,1567653740,19740,19740,19740,19740,0
|
|
20231019,141700,1567653740,19740,19750,19750,19740,375
|
|
20231019,141600,1560247930,19750,19750,19750,19750,5
|
|
20231019,141500,1560149180,19740,19740,19740,19740,63
|
|
20231019,141400,1558905560,19740,19740,19740,19740,48
|
|
20231019,141300,1557958040,19740,19740,19740,19740,0
|
|
20231019,141200,1557958040,19740,19740,19740,19740,332
|
|
20231019,141100,1551404360,19760,19760,19760,19760,0
|
|
20231019,141000,1551404360,19760,19760,19760,19760,20
|
|
20231019,140900,1551009160,19740,19750,19750,19740,105
|
|
20231019,140800,1548935460,19750,19750,19750,19740,180
|
|
20231019,140700,1545380850,19750,19780,19780,19750,166
|
|
20231019,140600,1542098930,19780,19780,19780,19780,0
|
|
20231019,140500,1542098930,19780,19780,19780,19780,0
|
|
20231019,140400,1542098930,19780,19780,19780,19780,0
|
|
20231019,140300,1542098930,19780,19780,19780,19780,1
|
|
20231019,140200,1542079150,19780,19770,19780,19770,15
|
|
20231019,140100,1541782590,19770,19760,19770,19760,457
|
|
20231019,140000,1532749770,19760,19760,19760,19760,0
|
|
20231019,135900,1532749770,19760,19750,19760,19740,446
|
|
20231019,135800,1523940200,19760,19740,19760,19740,416
|
|
20231019,135700,1515722700,19740,19740,19750,19740,613
|
|
20231019,135600,1503621580,19740,19820,19820,19740,8321
|
|
20231019,135500,1338979420,19830,19830,19830,19830,0
|
|
20231019,135400,1338979420,19830,19830,19830,19830,8
|
|
20231019,135300,1338820780,19820,19820,19820,19820,0
|
|
20231019,135200,1338820780,19820,19820,19820,19820,3
|
|
20231019,135100,1338761320,19820,19820,19830,19820,307
|
|
20231019,135000,1332675480,19820,19820,19820,19820,0
|
|
20231019,134900,1332675480,19820,19830,19830,19820,69
|
|
20231019,134800,1331307310,19830,19820,19830,19820,157
|
|
20231019,134700,1328194050,19840,19840,19840,19840,0
|
|
20231019,134600,1328194050,19840,19840,19840,19840,50
|
|
20231019,134500,1327202050,19840,19840,19840,19840,0
|
|
20231019,134400,1327202050,19840,19840,19840,19840,50
|
|
20231019,134300,1326210050,19810,19820,19830,19810,9
|
|
20231019,134200,1326031700,19820,19830,19830,19820,16
|
|
20231019,134100,1325714540,19830,19830,19830,19830,18
|
|
20231019,134000,1325357600,19840,19840,19840,19840,0
|
|
20231019,133900,1325357600,19840,19810,19840,19810,112
|
|
20231019,133800,1323136620,19810,19820,19820,19810,25
|
|
20231019,133700,1322641300,19820,19820,19820,19820,0
|
|
20231019,133600,1322641300,19820,19820,19820,19820,60
|
|
20231019,133500,1321452100,19820,19820,19830,19820,307
|
|
20231019,133400,1315365870,19820,19820,19820,19820,337
|
|
20231019,133300,1308686530,19820,19830,19830,19820,404
|
|
20231019,133200,1300678150,19820,19820,19820,19820,0
|
|
20231019,133100,1300678150,19820,19820,19820,19820,50
|
|
20231019,133000,1299687150,19820,19800,19820,19800,180
|
|
20231019,132900,1296120070,19800,19800,19810,19800,6
|
|
20231019,132800,1296001240,19810,19810,19810,19810,16
|
|
20231019,132700,1295684280,19840,19840,19840,19840,0
|
|
20231019,132600,1295684280,19840,19840,19840,19840,0
|
|
20231019,132500,1295684280,19840,19840,19840,19840,9
|
|
20231019,132400,1295505720,19840,19830,19840,19830,300
|
|
20231019,132300,1289555300,19820,19820,19820,19820,2
|
|
20231019,132200,1289515660,19810,19810,19810,19810,0
|
|
20231019,132100,1289515660,19810,19810,19810,19810,0
|
|
20231019,132000,1289515660,19810,19810,19810,19810,100
|
|
20231019,131900,1287534660,19820,19820,19830,19820,298
|
|
20231019,131800,1281626570,19810,19810,19810,19810,54
|
|
20231019,131700,1280556830,19810,19810,19810,19810,0
|
|
20231019,131600,1280556830,19810,19820,19830,19810,740
|
|
20231019,131500,1265897270,19820,19820,19820,19820,30
|
|
20231019,131400,1265302670,19820,19820,19820,19820,0
|
|
20231019,131300,1265302670,19820,19820,19820,19820,0
|
|
20231019,131200,1265302670,19820,19820,19820,19820,0
|
|
20231019,131100,1265302670,19820,19820,19820,19820,0
|
|
20231019,131000,1265302670,19820,19820,19840,19820,118
|
|
20231019,130900,1262961910,19820,19830,19830,19820,75
|
|
20231019,130800,1261474750,19850,19840,19850,19830,213
|
|
20231019,130700,1257248340,19820,19830,19830,19820,151
|
|
20231019,130600,1254255510,19830,19820,19830,19820,549
|
|
20231019,130500,1243374250,19810,19830,19840,19810,804
|
|
20231019,130400,1227434570,19840,19840,19840,19840,10
|
|
20231019,130300,1227236170,19840,19840,19840,19840,79
|
|
20231019,130200,1225668810,19840,19840,19840,19840,200
|
|
20231019,130100,1221700810,19840,19840,19840,19840,279
|
|
20231019,130000,1216165450,19830,19840,19840,19830,100
|
|
20231019,125900,1214182390,19840,19840,19840,19840,20
|
|
20231019,125800,1213785590,19840,19840,19840,19840,20
|
|
20231019,125700,1213388790,19830,19830,19830,19830,0
|
|
20231019,125600,1213388790,19830,19830,19830,19830,13
|
|
20231019,125500,1213131000,19830,19830,19830,19830,43
|
|
20231019,125400,1212278310,19840,19840,19840,19840,8
|
|
20231019,125300,1212119590,19840,19840,19840,19840,0
|
|
20231019,125200,1212119590,19840,19840,19840,19840,3
|
|
20231019,125100,1212060070,19830,19830,19830,19830,3
|
|
20231019,125000,1212000580,19830,19860,19860,19830,66
|
|
20231019,124900,1210690860,19890,19890,19890,19890,0
|
|
20231019,124800,1210690860,19890,19840,19920,19840,1364
|
|
20231019,124700,1183580270,19830,19830,19830,19830,0
|
|
20231019,124600,1183580270,19830,19830,19830,19830,6
|
|
20231019,124500,1183461290,19830,19830,19830,19830,0
|
|
20231019,124400,1183461290,19830,19830,19830,19830,0
|
|
20231019,124300,1183461290,19830,19830,19830,19830,0
|
|
20231019,124200,1183461290,19830,19830,19830,19830,406
|
|
20231019,124100,1175410310,19830,19820,19830,19820,190
|
|
20231019,124000,1171642660,19830,19830,19830,19830,101
|
|
20231019,123900,1169639830,19830,19830,19830,19830,0
|
|
20231019,123800,1169639830,19830,19830,19830,19830,0
|
|
20231019,123700,1169639830,19830,19830,19830,19830,0
|
|
20231019,123600,1169639830,19830,19830,19830,19830,0
|
|
20231019,123500,1169639830,19830,19820,19830,19820,214
|
|
20231019,123400,1165398220,19820,19820,19830,19820,226
|
|
20231019,123300,1160917240,19820,19820,19820,19820,0
|
|
20231019,123200,1160917240,19820,19820,19820,19820,395
|
|
20231019,123100,1153088340,19820,19830,19830,19820,40
|
|
20231019,123000,1152295190,19830,19830,19830,19830,0
|
|
20231019,122900,1152295190,19830,19830,19830,19830,0
|
|
20231019,122800,1152295190,19830,19850,19850,19820,141
|
|
20231019,122700,1149499010,19850,19850,19850,19850,34
|
|
20231019,122600,1148824110,19820,19820,19820,19820,0
|
|
20231019,122500,1148824110,19820,19820,19820,19820,0
|
|
20231019,122400,1148824110,19820,19810,19820,19810,310
|
|
20231019,122300,1142679930,19810,19810,19810,19810,0
|
|
20231019,122200,1142679930,19810,19810,19810,19810,27
|
|
20231019,122100,1142145060,19810,19810,19810,19810,60
|
|
20231019,122000,1140956460,19820,19840,19840,19820,409
|
|
20231019,121900,1132846660,19830,19830,19830,19830,0
|
|
20231019,121800,1132846660,19830,19830,19830,19830,0
|
|
20231019,121700,1132846660,19830,19830,19830,19830,0
|
|
20231019,121600,1132846660,19830,19830,19830,19830,0
|
|
20231019,121500,1132846660,19830,19830,19830,19830,14
|
|
20231019,121400,1132569040,19840,19840,19840,19830,101
|
|
20231019,121300,1130565500,19820,19820,19820,19820,0
|
|
20231019,121200,1130565500,19820,19820,19820,19820,5
|
|
20231019,121100,1130466400,19840,19840,19840,19840,2
|
|
20231019,121000,1130426720,19840,19840,19840,19840,15
|
|
20231019,120900,1130129120,19830,19830,19830,19830,0
|
|
20231019,120800,1130129120,19830,19830,19830,19830,54
|
|
20231019,120700,1129058300,19830,19830,19830,19830,2
|
|
20231019,120600,1129018640,19820,19820,19820,19820,0
|
|
20231019,120500,1129018640,19820,19810,19830,19810,318
|
|
20231019,120400,1122715880,19800,19810,19810,19800,54
|
|
20231019,120300,1121646240,19810,19800,19810,19800,58
|
|
20231019,120200,1120497280,19810,19810,19810,19810,410
|
|
20231019,120100,1112375180,19820,19820,19820,19820,20
|
|
20231019,120000,1111978780,19810,19810,19810,19810,34
|
|
20231019,115900,1111305240,19820,19820,19820,19820,6
|
|
20231019,115800,1111186320,19820,19820,19820,19820,0
|
|
20231019,115700,1111186320,19820,19830,19830,19820,114
|
|
20231019,115600,1108926340,19820,19820,19820,19820,0
|
|
20231019,115500,1108926340,19820,19820,19830,19820,193
|
|
20231019,115400,1105101070,19820,19820,19820,19820,0
|
|
20231019,115300,1105101070,19820,19820,19820,19820,5
|
|
20231019,115200,1105001970,19820,19820,19820,19820,0
|
|
20231019,115100,1105001970,19820,19820,19820,19820,72
|
|
20231019,115000,1103574930,19820,19830,19830,19820,2
|
|
20231019,114900,1103535280,19830,19820,19830,19820,33
|
|
20231019,114800,1102881120,19820,19830,19830,19820,752
|
|
20231019,114700,1087974240,19830,19830,19830,19830,8
|
|
20231019,114600,1087815600,19840,19840,19840,19840,3
|
|
20231019,114500,1087756080,19830,19830,19830,19830,0
|
|
20231019,114400,1087756080,19830,19830,19830,19830,102
|
|
20231019,114300,1085733420,19830,19830,19830,19830,5
|
|
20231019,114200,1085634270,19840,19840,19840,19840,263
|
|
20231019,114100,1080416350,19840,19840,19840,19840,133
|
|
20231019,114000,1077777630,19840,19840,19840,19840,5
|
|
20231019,113900,1077678430,19830,19840,19840,19830,13
|
|
20231019,113800,1077420540,19820,19820,19820,19820,0
|
|
20231019,113700,1077420540,19820,19820,19820,19820,0
|
|
20231019,113600,1077420540,19820,19820,19820,19820,0
|
|
20231019,113500,1077420540,19820,19820,19820,19790,886
|
|
20231019,113400,1059871120,19800,19800,19800,19800,2
|
|
20231019,113300,1059831520,19800,19830,19830,19800,103
|
|
20231019,113200,1057789080,19830,19830,19830,19830,96
|
|
20231019,113100,1055885400,19840,19840,19840,19840,0
|
|
20231019,113000,1055885400,19840,19840,19840,19840,8
|
|
20231019,112900,1055726680,19850,19850,19850,19850,0
|
|
20231019,112800,1055726680,19850,19820,19850,19820,80
|
|
20231019,112700,1054138990,19810,19810,19810,19800,1112
|
|
20231019,112600,1032110480,19810,19770,19810,19770,1262
|
|
20231019,112500,1007146770,19770,19770,19770,19770,114
|
|
20231019,112400,1004892990,19780,19820,19820,19780,2390
|
|
20231019,112300,957569860,19820,19820,19820,19820,3
|
|
20231019,112200,957510400,19840,19850,19850,19840,615
|
|
20231019,112100,945305760,19850,19850,19850,19850,0
|
|
20231019,112000,945305760,19850,19850,19850,19850,0
|
|
20231019,111900,945305760,19850,19850,19850,19850,0
|
|
20231019,111800,945305760,19850,19850,19850,19850,54
|
|
20231019,111700,944233860,19870,19870,19870,19870,0
|
|
20231019,111600,944233860,19870,19870,19870,19870,0
|
|
20231019,111500,944233860,19870,19860,19870,19860,227
|
|
20231019,111400,939725620,19830,19880,19880,19830,160
|
|
20231019,111300,936545760,19890,19890,19890,19890,1
|
|
20231019,111200,936525870,19880,19880,19880,19880,45
|
|
20231019,111100,935631270,19880,19850,19890,19850,422
|
|
20231019,111000,927245360,19850,19850,19850,19850,30
|
|
20231019,110900,926649860,19850,19850,19850,19850,2
|
|
20231019,110800,926610160,19830,19830,19830,19830,52
|
|
20231019,110700,925579000,19820,19820,19820,19820,254
|
|
20231019,110600,920544720,19820,19820,19820,19820,88
|
|
20231019,110500,918800560,19800,19810,19810,19800,432
|
|
20231019,110400,910246580,19810,19820,19820,19810,52
|
|
20231019,110300,909215950,19820,19810,19820,19810,135
|
|
20231019,110200,906540280,19810,19800,19810,19790,240
|
|
20231019,110100,901787130,19800,19800,19800,19800,4
|
|
20231019,110000,901707930,19780,19780,19780,19780,0
|
|
20231019,105900,901707930,19780,19780,19780,19780,0
|
|
20231019,105800,901707930,19780,19780,19780,19780,0
|
|
20231019,105700,901707930,19780,19780,19780,19780,0
|
|
20231019,105600,901707930,19780,19780,19800,19780,121
|
|
20231019,105500,899313550,19790,19790,19790,19780,23
|
|
20231019,105400,898858390,19790,19810,19820,19790,601
|
|
20231019,105300,886961660,19810,19820,19820,19810,65
|
|
20231019,105200,885673920,19820,19760,19820,19760,1091
|
|
20231019,105100,864091500,19760,19760,19760,19760,977
|
|
20231019,105000,844785980,19760,19760,19770,19760,247
|
|
20231019,104900,839905140,19760,19770,19770,19760,464
|
|
20231019,104800,830735640,19770,19820,19820,19770,1974
|
|
20231019,104700,791634810,19840,19830,19840,19820,466
|
|
20231019,104600,782397430,19830,19840,19860,19830,499
|
|
20231019,104500,772499830,19870,19830,19870,19830,498
|
|
20231019,104400,762619740,19820,19830,19830,19820,60
|
|
20231019,104300,761430460,19830,19840,19840,19830,720
|
|
20231019,104200,747152790,19840,19810,19850,19750,4335
|
|
20231019,104100,661335820,19810,20000,20000,19810,10904
|
|
20231019,104000,443600250,20000,20000,20000,20000,6
|
|
20231019,103900,443480250,20000,20000,20000,20000,1
|
|
20231019,103800,443460250,20000,20000,20000,20000,50
|
|
20231019,103700,442460250,20000,20000,20000,20000,0
|
|
20231019,103600,442460250,20000,20050,20050,20000,57
|
|
20231019,103500,441317500,20050,20050,20050,20050,9
|
|
20231019,103400,441137050,20100,20100,20100,20100,85
|
|
20231019,103300,439428550,20100,20000,20100,20000,7
|
|
20231019,103200,439288200,20050,20050,20050,20050,0
|
|
20231019,103100,439288200,20050,20050,20050,20050,1
|
|
20231019,103000,439268150,20000,20000,20000,20000,5
|
|
20231019,102900,439168150,20100,20100,20100,20100,0
|
|
20231019,102800,439168150,20100,20100,20100,20100,1
|
|
20231019,102700,439148050,20000,20000,20000,20000,100
|
|
20231019,102600,437148050,20000,20000,20000,20000,0
|
|
20231019,102500,437148050,20000,20000,20000,20000,2
|
|
20231019,102400,437108050,20050,20050,20050,20050,0
|
|
20231019,102300,437108050,20050,20050,20050,20050,201
|
|
20231019,102200,433078000,20050,20050,20050,20000,61
|
|
20231019,102100,431855250,20050,20000,20050,20000,12
|
|
20231019,102000,431614700,20000,20000,20000,20000,0
|
|
20231019,101900,431614700,20000,20050,20050,20000,57
|
|
20231019,101800,430474200,20050,20050,20050,20050,3
|
|
20231019,101700,430414050,20000,20050,20050,20000,106
|
|
20231019,101600,428289000,20050,20050,20050,20000,38
|
|
20231019,101500,427527450,20000,20050,20050,20000,35
|
|
20231019,101400,426826950,20050,20000,20050,20000,11
|
|
20231019,101300,426606900,20000,20000,20000,20000,10
|
|
20231019,101200,426406900,20000,20000,20000,20000,47
|
|
20231019,101100,425466900,20050,20050,20050,20050,0
|
|
20231019,101000,425466900,20050,20050,20050,20050,0
|
|
20231019,100900,425466900,20050,20050,20050,20050,13
|
|
20231019,100800,425206250,20050,20050,20050,20050,1
|
|
20231019,100700,425186200,20050,20050,20050,20050,50
|
|
20231019,100600,424183700,20050,20050,20050,20050,7
|
|
20231019,100500,424043350,20050,20050,20050,20050,0
|
|
20231019,100400,424043350,20050,20050,20050,20050,75
|
|
20231019,100300,422539600,20050,20050,20050,20050,15
|
|
20231019,100200,422238850,20050,20050,20050,20050,3
|
|
20231019,100100,422178700,20050,20050,20050,20050,34
|
|
20231019,100000,421497000,20050,20200,20200,20050,2055
|
|
20231019,095900,380232200,20100,20100,20100,20100,0
|
|
20231019,095800,380232200,20100,20200,20200,20100,103
|
|
20231019,095700,378161550,20150,20150,20150,20150,31
|
|
20231019,095600,377536900,20150,20150,20150,20150,7
|
|
20231019,095500,377395850,20150,20150,20150,20150,100
|
|
20231019,095400,375380850,20150,20150,20150,20150,1
|
|
20231019,095300,375360700,20150,20150,20150,20150,107
|
|
20231019,095200,373204650,20150,20150,20150,20150,0
|
|
20231019,095100,373204650,20150,20150,20150,20150,1
|
|
20231019,095000,373184500,20150,20200,20250,20150,985
|
|
20231019,094900,353336100,20250,20250,20250,20250,1
|
|
20231019,094800,353315850,20250,20150,20250,20150,950
|
|
20231019,094700,334165700,20150,20150,20150,20150,3
|
|
20231019,094600,334105250,20150,20150,20150,20150,1
|
|
20231019,094500,334085100,20150,20150,20150,20150,150
|
|
20231019,094400,331062600,20150,20150,20150,20150,1
|
|
20231019,094300,331042450,20150,20150,20150,20150,19
|
|
20231019,094200,330659600,20150,20150,20150,20150,12
|
|
20231019,094100,330417800,20150,20100,20150,20100,675
|
|
20231019,094000,316834800,20100,20100,20100,20100,1
|
|
20231019,093900,316814700,20100,20050,20100,20050,72
|
|
20231019,093800,315371050,20100,20100,20100,20100,51
|
|
20231019,093700,314345950,20100,20100,20100,20100,1
|
|
20231019,093600,314325850,20100,20050,20100,20050,214
|
|
20231019,093500,310035100,20050,20050,20050,20050,74
|
|
20231019,093400,308551400,20100,20050,20100,20050,30
|
|
20231019,093300,307948650,20100,20050,20100,20050,362
|
|
20231019,093200,300690000,20050,20050,20100,20050,365
|
|
20231019,093100,293371600,20100,20100,20100,20050,22
|
|
20231019,093000,292930350,20050,20100,20100,20050,2786
|
|
20231019,092900,236995450,20150,20100,20250,20100,914
|
|
20231019,092800,218573600,20100,20150,20150,20100,62
|
|
20231019,092700,217326600,20100,20100,20150,20100,305
|
|
20231019,092600,211195600,20150,20150,20150,20150,8
|
|
20231019,092500,211034400,20150,20150,20150,20150,230
|
|
20231019,092400,206399900,20150,20150,20150,20100,134
|
|
20231019,092300,203706000,20150,20200,20200,20150,1216
|
|
20231019,092200,179203300,20200,20200,20200,20200,117
|
|
20231019,092100,176839900,20200,20250,20250,20150,501
|
|
20231019,092000,166727650,20350,20250,20350,20250,10
|
|
20231019,091900,166524650,20250,20250,20250,20250,5
|
|
20231019,091800,166423400,20250,20250,20250,20250,1
|
|
20231019,091700,166403150,20250,20250,20250,20250,5
|
|
20231019,091600,166301900,20200,20200,20200,20200,61
|
|
20231019,091500,165069700,20150,20150,20200,20150,188
|
|
20231019,091400,161278950,20300,20100,20300,20100,504
|
|
20231019,091300,151075950,20100,20250,20250,20100,1547
|
|
20231019,091200,119904750,20200,20200,20450,20200,612
|
|
20231019,091100,107497400,20150,20100,20450,20100,1119
|
|
20231019,091000,84823000,20050,20100,20100,20050,32
|
|
20231019,090900,84179850,20050,20150,20150,20050,1035
|
|
20231019,090800,63399000,20050,20300,20300,20050,1917
|
|
20231019,090700,24557750,20350,20350,20350,20350,1
|
|
20231019,090600,24537400,20350,20350,20350,20350,332
|
|
20231019,090500,17781200,20400,20400,20400,20400,100
|
|
20231019,090400,15741200,20400,20400,20400,20400,97
|
|
20231019,090300,13762400,20450,20400,20450,20400,237
|
|
20231019,090200,8920900,20400,20350,20400,20350,235
|
|
20231019,090100,4136200,20400,20450,20450,20400,35
|
|
20231019,090000,3422100,20400,20350,20400,20350,168
|