578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,183400,1292374410,18940,18940,18940,18940,0
|
|
20231020,183300,1292374410,18940,18940,18940,18940,0
|
|
20231020,183200,1292374410,18940,18940,18940,18940,0
|
|
20231020,183100,1292374410,18940,18940,18940,18940,0
|
|
20231020,183000,1292374410,18940,18940,18940,18940,0
|
|
20231020,182900,1292374410,18940,18940,18940,18940,0
|
|
20231020,182800,1292374410,18940,18940,18940,18940,0
|
|
20231020,182700,1292374410,18940,18940,18940,18940,0
|
|
20231020,182600,1292374410,18940,18940,18940,18940,0
|
|
20231020,182500,1292374410,18940,18940,18940,18940,0
|
|
20231020,182400,1292374410,18940,18940,18940,18940,0
|
|
20231020,182300,1292374410,18940,18940,18940,18940,0
|
|
20231020,182200,1292374410,18940,18940,18940,18940,0
|
|
20231020,182100,1292374410,18940,18940,18940,18940,0
|
|
20231020,182000,1292374410,18940,18940,18940,18940,0
|
|
20231020,181900,1292374410,18940,18940,18940,18940,0
|
|
20231020,181800,1292374410,18940,18940,18940,18940,0
|
|
20231020,181700,1292374410,18940,18940,18940,18940,0
|
|
20231020,181600,1292374410,18940,18940,18940,18940,0
|
|
20231020,181500,1292374410,18940,18940,18940,18940,0
|
|
20231020,181400,1292374410,18940,18940,18940,18940,0
|
|
20231020,181300,1292374410,18940,18940,18940,18940,0
|
|
20231020,181200,1292374410,18940,18940,18940,18940,0
|
|
20231020,181100,1292374410,18940,18940,18940,18940,0
|
|
20231020,181000,1292374410,18940,18940,18940,18940,0
|
|
20231020,180900,1292374410,18940,18940,18940,18940,0
|
|
20231020,180800,1292374410,18940,18940,18940,18940,0
|
|
20231020,180700,1292374410,18940,18940,18940,18940,0
|
|
20231020,180600,1292374410,18940,18940,18940,18940,0
|
|
20231020,180500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,180400,1292374410,18940,18940,18940,18940,0
|
|
20231020,180300,1292374410,18940,18940,18940,18940,0
|
|
20231020,180200,1292374410,18940,18940,18940,18940,0
|
|
20231020,180100,1292374410,18940,18940,18940,18940,0
|
|
20231020,180000,1292374410,18940,18940,18940,18940,0
|
|
20231020,175900,1292374410,18940,18940,18940,18940,0
|
|
20231020,175800,1292374410,18940,18940,18940,18940,0
|
|
20231020,175700,1292374410,18940,18940,18940,18940,0
|
|
20231020,175600,1292374410,18940,18940,18940,18940,0
|
|
20231020,175500,1292374410,18940,18940,18940,18940,0
|
|
20231020,175400,1292374410,18940,18940,18940,18940,0
|
|
20231020,175300,1292374410,18940,18940,18940,18940,0
|
|
20231020,175200,1292374410,18940,18940,18940,18940,0
|
|
20231020,175100,1292374410,18940,18940,18940,18940,0
|
|
20231020,175000,1292374410,18940,18940,18940,18940,0
|
|
20231020,174900,1292374410,18940,18940,18940,18940,0
|
|
20231020,174800,1292374410,18940,18940,18940,18940,0
|
|
20231020,174700,1292374410,18940,18940,18940,18940,0
|
|
20231020,174600,1292374410,18940,18940,18940,18940,0
|
|
20231020,174500,1292374410,18940,18940,18940,18940,0
|
|
20231020,174400,1292374410,18940,18940,18940,18940,0
|
|
20231020,174300,1292374410,18940,18940,18940,18940,0
|
|
20231020,174200,1292374410,18940,18940,18940,18940,0
|
|
20231020,174100,1292374410,18940,18940,18940,18940,0
|
|
20231020,174000,1292374410,18940,18940,18940,18940,0
|
|
20231020,173900,1292374410,18940,18940,18940,18940,0
|
|
20231020,173800,1292374410,18940,18940,18940,18940,0
|
|
20231020,173700,1292374410,18940,18940,18940,18940,0
|
|
20231020,173600,1292374410,18940,18940,18940,18940,0
|
|
20231020,173500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,173400,1292374410,18940,18940,18940,18940,0
|
|
20231020,173300,1292374410,18940,18940,18940,18940,0
|
|
20231020,173200,1292374410,18940,18940,18940,18940,0
|
|
20231020,173100,1292374410,18940,18940,18940,18940,0
|
|
20231020,173000,1292374410,18940,18940,18940,18940,0
|
|
20231020,172900,1292374410,18940,18940,18940,18940,0
|
|
20231020,172800,1292374410,18940,18940,18940,18940,0
|
|
20231020,172700,1292374410,18940,18940,18940,18940,0
|
|
20231020,172600,1292374410,18940,18940,18940,18940,0
|
|
20231020,172500,1292374410,18940,18940,18940,18940,0
|
|
20231020,172400,1292374410,18940,18940,18940,18940,0
|
|
20231020,172300,1292374410,18940,18940,18940,18940,0
|
|
20231020,172200,1292374410,18940,18940,18940,18940,0
|
|
20231020,172100,1292374410,18940,18940,18940,18940,0
|
|
20231020,172000,1292374410,18940,18940,18940,18940,0
|
|
20231020,171900,1292374410,18940,18940,18940,18940,0
|
|
20231020,171800,1292374410,18940,18940,18940,18940,0
|
|
20231020,171700,1292374410,18940,18940,18940,18940,0
|
|
20231020,171600,1292374410,18940,18940,18940,18940,0
|
|
20231020,171500,1292374410,18940,18940,18940,18940,0
|
|
20231020,171400,1292374410,18940,18940,18940,18940,0
|
|
20231020,171300,1292374410,18940,18940,18940,18940,0
|
|
20231020,171200,1292374410,18940,18940,18940,18940,0
|
|
20231020,171100,1292374410,18940,18940,18940,18940,0
|
|
20231020,171000,1292374410,18940,18940,18940,18940,0
|
|
20231020,170900,1292374410,18940,18940,18940,18940,0
|
|
20231020,170800,1292374410,18940,18940,18940,18940,0
|
|
20231020,170700,1292374410,18940,18940,18940,18940,0
|
|
20231020,170600,1292374410,18940,18940,18940,18940,0
|
|
20231020,170500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,170400,1292374410,18940,18940,18940,18940,0
|
|
20231020,170300,1292374410,18940,18940,18940,18940,0
|
|
20231020,170200,1292374410,18940,18940,18940,18940,0
|
|
20231020,170100,1292374410,18940,18940,18940,18940,0
|
|
20231020,170000,1292374410,18940,18940,18940,18940,0
|
|
20231020,165900,1292374410,18940,18940,18940,18940,0
|
|
20231020,165800,1292374410,18940,18940,18940,18940,0
|
|
20231020,165700,1292374410,18940,18940,18940,18940,0
|
|
20231020,165600,1292374410,18940,18940,18940,18940,0
|
|
20231020,165500,1292374410,18940,18940,18940,18940,0
|
|
20231020,165400,1292374410,18940,18940,18940,18940,0
|
|
20231020,165300,1292374410,18940,18940,18940,18940,0
|
|
20231020,165200,1292374410,18940,18940,18940,18940,0
|
|
20231020,165100,1292374410,18940,18940,18940,18940,0
|
|
20231020,165000,1292374410,18940,18940,18940,18940,0
|
|
20231020,164900,1292374410,18940,18940,18940,18940,0
|
|
20231020,164800,1292374410,18940,18940,18940,18940,0
|
|
20231020,164700,1292374410,18940,18940,18940,18940,0
|
|
20231020,164600,1292374410,18940,18940,18940,18940,0
|
|
20231020,164500,1292374410,18940,18940,18940,18940,0
|
|
20231020,164400,1292374410,18940,18940,18940,18940,0
|
|
20231020,164300,1292374410,18940,18940,18940,18940,0
|
|
20231020,164200,1292374410,18940,18940,18940,18940,0
|
|
20231020,164100,1292374410,18940,18940,18940,18940,0
|
|
20231020,164000,1292374410,18940,18940,18940,18940,0
|
|
20231020,163900,1292374410,18940,18940,18940,18940,0
|
|
20231020,163800,1292374410,18940,18940,18940,18940,0
|
|
20231020,163700,1292374410,18940,18940,18940,18940,0
|
|
20231020,163600,1292374410,18940,18940,18940,18940,0
|
|
20231020,163500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,163400,1292374410,18940,18940,18940,18940,0
|
|
20231020,163300,1292374410,18940,18940,18940,18940,0
|
|
20231020,163200,1292374410,18940,18940,18940,18940,0
|
|
20231020,163100,1292374410,18940,18940,18940,18940,0
|
|
20231020,163000,1292374410,18940,18940,18940,18940,0
|
|
20231020,162900,1292374410,18940,18940,18940,18940,0
|
|
20231020,162800,1292374410,18940,18940,18940,18940,0
|
|
20231020,162700,1292374410,18940,18940,18940,18940,0
|
|
20231020,162600,1292374410,18940,18940,18940,18940,0
|
|
20231020,162500,1292374410,18940,18940,18940,18940,0
|
|
20231020,162400,1292374410,18940,18940,18940,18940,0
|
|
20231020,162300,1292374410,18940,18940,18940,18940,0
|
|
20231020,162200,1292374410,18940,18940,18940,18940,0
|
|
20231020,162100,1292374410,18940,18940,18940,18940,0
|
|
20231020,162000,1292374410,18940,18940,18940,18940,0
|
|
20231020,161900,1292374410,18940,18940,18940,18940,0
|
|
20231020,161800,1292374410,18940,18940,18940,18940,0
|
|
20231020,161700,1292374410,18940,18940,18940,18940,0
|
|
20231020,161600,1292374410,18940,18940,18940,18940,0
|
|
20231020,161500,1292374410,18940,18940,18940,18940,0
|
|
20231020,161400,1292374410,18940,18940,18940,18940,0
|
|
20231020,161300,1292374410,18940,18940,18940,18940,0
|
|
20231020,161200,1292374410,18940,18940,18940,18940,0
|
|
20231020,161100,1292374410,18940,18940,18940,18940,0
|
|
20231020,161000,1292374410,18940,18940,18940,18940,0
|
|
20231020,160900,1292374410,18940,18940,18940,18940,0
|
|
20231020,160800,1292374410,18940,18940,18940,18940,0
|
|
20231020,160700,1292374410,18940,18940,18940,18940,0
|
|
20231020,160600,1292374410,18940,18940,18940,18940,0
|
|
20231020,160500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,160400,1292374410,18940,18940,18940,18940,0
|
|
20231020,160300,1292374410,18940,18940,18940,18940,0
|
|
20231020,160200,1292374410,18940,18940,18940,18940,0
|
|
20231020,160100,1292374410,18940,18940,18940,18940,0
|
|
20231020,160000,1292374410,18940,18940,18940,18940,0
|
|
20231020,155900,1292374410,18940,18940,18940,18940,0
|
|
20231020,155800,1292374410,18940,18940,18940,18940,0
|
|
20231020,155700,1292374410,18940,18940,18940,18940,0
|
|
20231020,155600,1292374410,18940,18940,18940,18940,0
|
|
20231020,155500,1292374410,18940,18940,18940,18940,0
|
|
20231020,155400,1292374410,18940,18940,18940,18940,0
|
|
20231020,155300,1292374410,18940,18940,18940,18940,0
|
|
20231020,155200,1292374410,18940,18940,18940,18940,0
|
|
20231020,155100,1292374410,18940,18940,18940,18940,0
|
|
20231020,155000,1292374410,18940,18940,18940,18940,0
|
|
20231020,154900,1292374410,18940,18940,18940,18940,0
|
|
20231020,154800,1292374410,18940,18940,18940,18940,0
|
|
20231020,154700,1292374410,18940,18940,18940,18940,0
|
|
20231020,154600,1292374410,18940,18940,18940,18940,0
|
|
20231020,154500,1292374410,18940,18940,18940,18940,0
|
|
20231020,154400,1292374410,18940,18940,18940,18940,0
|
|
20231020,154300,1292374410,18940,18940,18940,18940,0
|
|
20231020,154200,1292374410,18940,18940,18940,18940,0
|
|
20231020,154100,1292374410,18940,18940,18940,18940,0
|
|
20231020,154000,1292374410,18940,18940,18940,18940,0
|
|
20231020,153900,1292374410,18940,18940,18940,18940,0
|
|
20231020,153800,1292374410,18940,18940,18940,18940,0
|
|
20231020,153700,1292374410,18940,18940,18940,18940,0
|
|
20231020,153600,1292374410,18940,18940,18940,18940,0
|
|
20231020,153500,1292374410,18940,18940,18940,18940,1205
|
|
20231020,153400,1292374410,18940,18940,18940,18940,0
|
|
20231020,153300,1292374410,18940,18940,18940,18940,0
|
|
20231020,153200,1292374410,18940,18940,18940,18940,0
|
|
20231020,153100,1292374410,18940,18940,18940,18940,0
|
|
20231020,153000,1292374410,18940,18940,18940,18940,1205
|
|
20231020,152900,1269551710,18730,18730,18730,18730,0
|
|
20231020,152800,1269551710,18730,18730,18730,18730,0
|
|
20231020,152700,1269551710,18730,18730,18730,18730,0
|
|
20231020,152600,1269551710,18730,18730,18730,18730,0
|
|
20231020,152500,1269551710,18730,18730,18730,18730,0
|
|
20231020,152400,1269551710,18730,18730,18730,18730,0
|
|
20231020,152300,1269551710,18730,18730,18730,18730,0
|
|
20231020,152200,1269551710,18730,18730,18730,18730,0
|
|
20231020,152100,1269551710,18730,18730,18730,18730,0
|
|
20231020,152000,1269551710,18730,18730,18730,18730,0
|
|
20231020,151900,1269551710,18730,18760,18760,18730,311
|
|
20231020,151800,1263723750,18750,18750,18750,18750,0
|
|
20231020,151700,1263723750,18750,18760,18760,18750,203
|
|
20231020,151600,1259917150,18760,18770,18770,18760,200
|
|
20231020,151500,1256165120,18780,18780,18780,18780,11
|
|
20231020,151400,1255958540,18770,18770,18770,18770,1
|
|
20231020,151300,1255939770,18780,18790,18790,18780,6
|
|
20231020,151200,1255827080,18790,18790,18790,18790,0
|
|
20231020,151100,1255827080,18790,18790,18790,18790,13
|
|
20231020,151000,1255582810,18800,18790,18800,18790,3
|
|
20231020,150900,1255526420,18790,18790,18790,18790,0
|
|
20231020,150800,1255526420,18790,18790,18790,18790,3
|
|
20231020,150700,1255470050,18890,18890,18890,18890,0
|
|
20231020,150600,1255470050,18890,18890,18890,18890,0
|
|
20231020,150500,1255470050,18890,18890,18890,18890,212
|
|
20231020,150400,1251465370,18950,18950,18950,18950,0
|
|
20231020,150300,1251465370,18950,18810,18950,18810,400
|
|
20231020,150200,1243923980,18840,18840,18840,18840,256
|
|
20231020,150100,1239100940,18930,18780,18930,18780,600
|
|
20231020,150000,1227804630,18750,18750,18750,18750,1
|
|
20231020,145900,1227785880,18770,18770,18770,18770,305
|
|
20231020,145800,1222061030,18770,18760,18770,18760,433
|
|
20231020,145700,1213937210,18760,18780,18780,18760,125
|
|
20231020,145600,1211592160,18780,18780,18780,18780,26
|
|
20231020,145500,1211103880,18790,18800,18800,18790,86
|
|
20231020,145400,1209487500,18800,18800,18800,18800,0
|
|
20231020,145300,1209487500,18800,18800,18800,18800,222
|
|
20231020,145200,1205313900,18810,18820,18820,18810,405
|
|
20231020,145100,1197691850,18830,18830,18830,18830,136
|
|
20231020,145000,1195130970,18830,18830,18830,18830,77
|
|
20231020,144900,1193681060,18830,18830,18830,18830,0
|
|
20231020,144800,1193681060,18830,18830,18830,18830,6
|
|
20231020,144700,1193568080,18850,18850,18850,18850,0
|
|
20231020,144600,1193568080,18850,18850,18850,18850,26
|
|
20231020,144500,1193077980,18860,18830,18890,18830,555
|
|
20231020,144400,1182604320,18820,18840,18840,18820,276
|
|
20231020,144300,1177404520,18860,18860,18860,18860,20
|
|
20231020,144200,1177027320,18860,18860,18860,18860,0
|
|
20231020,144100,1177027320,18860,18860,18860,18860,26
|
|
20231020,144000,1176536960,18830,18830,18830,18810,378
|
|
20231020,143900,1169420520,18840,18850,18850,18840,102
|
|
20231020,143800,1167498640,18860,18890,18890,18860,648
|
|
20231020,143700,1155265450,18890,18890,18890,18890,1
|
|
20231020,143600,1155246560,18890,18890,18890,18890,1
|
|
20231020,143500,1155227670,18890,18890,18890,18890,0
|
|
20231020,143400,1155227670,18890,18890,18890,18890,0
|
|
20231020,143300,1155227670,18890,18890,18890,18890,1
|
|
20231020,143200,1155208780,18880,18910,18910,18880,103
|
|
20231020,143100,1153263040,18910,18910,18910,18910,0
|
|
20231020,143000,1153263040,18910,18910,18910,18910,0
|
|
20231020,142900,1153263040,18910,18910,18910,18910,0
|
|
20231020,142800,1153263040,18910,18910,18910,18910,0
|
|
20231020,142700,1153263040,18910,18910,18910,18910,26
|
|
20231020,142600,1152771380,18920,18920,18930,18920,109
|
|
20231020,142500,1150708620,18890,18890,18890,18890,0
|
|
20231020,142400,1150708620,18890,18890,18890,18890,0
|
|
20231020,142300,1150708620,18890,18890,18890,18890,111
|
|
20231020,142200,1148611830,18910,18910,18910,18910,267
|
|
20231020,142100,1143562860,18910,18910,18910,18910,0
|
|
20231020,142000,1143562860,18910,18910,18910,18910,0
|
|
20231020,141900,1143562860,18910,18910,18910,18910,33
|
|
20231020,141800,1142938830,18910,18910,18910,18910,300
|
|
20231020,141700,1137265830,18910,18900,18910,18900,354
|
|
20231020,141600,1130572230,18930,18930,18930,18930,0
|
|
20231020,141500,1130572230,18930,18900,18930,18870,1140
|
|
20231020,141400,1109017470,18900,18900,18900,18900,0
|
|
20231020,141300,1109017470,18900,18900,18900,18900,100
|
|
20231020,141200,1107127470,18890,18890,18890,18890,0
|
|
20231020,141100,1107127470,18890,18920,18930,18890,1389
|
|
20231020,141000,1080865920,18920,18920,18920,18920,0
|
|
20231020,140900,1080865920,18920,18920,18920,18920,3
|
|
20231020,140800,1080809160,18920,18920,18920,18920,0
|
|
20231020,140700,1080809160,18920,18910,18920,18910,211
|
|
20231020,140600,1076817690,18900,18900,18900,18900,0
|
|
20231020,140500,1076817690,18900,18900,18900,18900,0
|
|
20231020,140400,1076817690,18900,18900,18900,18900,0
|
|
20231020,140300,1076817690,18900,18900,18900,18900,0
|
|
20231020,140200,1076817690,18900,18890,18900,18890,153
|
|
20231020,140100,1073927030,18890,18890,18890,18880,22
|
|
20231020,140000,1073511470,18900,18920,18920,18900,420
|
|
20231020,135900,1065569270,18920,18920,18920,18920,0
|
|
20231020,135800,1065569270,18920,18920,18920,18920,13
|
|
20231020,135700,1065323310,18920,18920,18920,18920,0
|
|
20231020,135600,1065323310,18920,18920,18920,18920,0
|
|
20231020,135500,1065323310,18920,18920,18920,18920,94
|
|
20231020,135400,1063544830,18930,18930,18930,18930,0
|
|
20231020,135300,1063544830,18930,18930,18930,18930,77
|
|
20231020,135200,1062087220,18940,18940,18940,18940,54
|
|
20231020,135100,1061064460,18930,18920,18930,18920,116
|
|
20231020,135000,1058869640,18910,18910,18910,18910,3
|
|
20231020,134900,1058812910,18920,18930,18930,18920,51
|
|
20231020,134800,1057847630,18950,18950,18950,18950,2
|
|
20231020,134700,1057809730,18950,18960,18960,18950,380
|
|
20231020,134600,1050607440,18970,18970,18970,18970,1
|
|
20231020,134500,1050588470,18970,18970,18970,18970,0
|
|
20231020,134400,1050588470,18970,18970,18970,18970,0
|
|
20231020,134300,1050588470,18970,18970,18970,18970,0
|
|
20231020,134200,1050588470,18970,18970,18970,18970,85
|
|
20231020,134100,1048976020,18960,18960,18960,18960,0
|
|
20231020,134000,1048976020,18960,18960,18960,18960,0
|
|
20231020,133900,1048976020,18960,18960,18960,18960,1
|
|
20231020,133800,1048957060,18960,18960,18960,18960,1
|
|
20231020,133700,1048938100,18960,18960,18960,18960,15
|
|
20231020,133600,1048653700,18960,18960,18960,18960,0
|
|
20231020,133500,1048653700,18960,18960,18960,18960,24
|
|
20231020,133400,1048198660,18970,18970,18970,18970,0
|
|
20231020,133300,1048198660,18970,18970,18970,18970,0
|
|
20231020,133200,1048198660,18970,18960,18970,18960,500
|
|
20231020,133100,1038715830,18950,18930,18950,18930,414
|
|
20231020,133000,1030871410,18930,18920,18930,18920,81
|
|
20231020,132900,1029338340,18920,18920,18920,18920,0
|
|
20231020,132800,1029338340,18920,18920,18920,18920,188
|
|
20231020,132700,1025781380,18910,18910,18910,18910,0
|
|
20231020,132600,1025781380,18910,18910,18910,18910,0
|
|
20231020,132500,1025781380,18910,18910,18910,18910,1
|
|
20231020,132400,1025762470,18920,18920,18920,18920,0
|
|
20231020,132300,1025762470,18920,18920,18920,18920,0
|
|
20231020,132200,1025762470,18920,18920,18920,18920,289
|
|
20231020,132100,1020294590,18910,18910,18910,18910,0
|
|
20231020,132000,1020294590,18910,18910,18910,18910,0
|
|
20231020,131900,1020294590,18910,18910,18910,18910,0
|
|
20231020,131800,1020294590,18910,18910,18910,18910,5
|
|
20231020,131700,1020200040,18910,18910,18910,18910,0
|
|
20231020,131600,1020200040,18910,18900,18910,18900,398
|
|
20231020,131500,1012674870,18890,18890,18890,18890,0
|
|
20231020,131400,1012674870,18890,18890,18890,18890,0
|
|
20231020,131300,1012674870,18890,18890,18890,18890,0
|
|
20231020,131200,1012674870,18890,18890,18890,18890,0
|
|
20231020,131100,1012674870,18890,18890,18890,18890,0
|
|
20231020,131000,1012674870,18890,18890,18890,18890,0
|
|
20231020,130900,1012674870,18890,18880,18890,18880,82
|
|
20231020,130800,1011125990,18880,18880,18880,18880,1
|
|
20231020,130700,1011107110,18880,18880,18880,18880,0
|
|
20231020,130600,1011107110,18880,18880,18880,18880,0
|
|
20231020,130500,1011107110,18880,18890,18890,18880,297
|
|
20231020,130400,1005497070,18890,18890,18890,18890,200
|
|
20231020,130300,1001719070,18890,18900,18900,18890,860
|
|
20231020,130200,985465410,18900,18900,18900,18900,0
|
|
20231020,130100,985465410,18900,18900,18900,18900,280
|
|
20231020,130000,980173410,18910,18910,18910,18910,0
|
|
20231020,125900,980173410,18910,18910,18910,18910,7
|
|
20231020,125800,980041040,18910,18910,18910,18910,0
|
|
20231020,125700,980041040,18910,18910,18910,18910,132
|
|
20231020,125600,977544920,18900,18900,18900,18900,0
|
|
20231020,125500,977544920,18900,18900,18900,18900,0
|
|
20231020,125400,977544920,18900,18900,18900,18900,10
|
|
20231020,125300,977355920,18900,18900,18900,18900,0
|
|
20231020,125200,977355920,18900,18950,18960,18900,1713
|
|
20231020,125100,944937250,18950,18950,18950,18950,403
|
|
20231020,125000,937300400,18960,18960,18960,18960,0
|
|
20231020,124900,937300400,18960,18970,18970,18960,319
|
|
20231020,124800,931250670,18970,18970,18970,18970,62
|
|
20231020,124700,930074530,18970,18970,18970,18970,11
|
|
20231020,124600,929865860,18980,18990,18990,18980,40
|
|
20231020,124500,929106640,19000,19000,19000,19000,20
|
|
20231020,124400,928726640,19010,19010,19010,19010,0
|
|
20231020,124300,928726640,19010,19010,19010,19010,0
|
|
20231020,124200,928726640,19010,19010,19010,19010,0
|
|
20231020,124100,928726640,19010,18990,19010,18990,20
|
|
20231020,124000,928346680,18970,18970,18970,18970,2
|
|
20231020,123900,928308740,18980,18980,18980,18980,0
|
|
20231020,123800,928308740,18980,18980,18980,18980,1
|
|
20231020,123700,928289760,18990,18990,18990,18990,0
|
|
20231020,123600,928289760,18990,18990,18990,18990,10
|
|
20231020,123500,928099860,19010,19010,19010,19010,20
|
|
20231020,123400,927719660,19010,18970,19010,18970,200
|
|
20231020,123300,923920880,18960,18960,18960,18960,0
|
|
20231020,123200,923920880,18960,18960,18960,18960,106
|
|
20231020,123100,921911120,18960,18980,18990,18960,325
|
|
20231020,123000,915743360,18960,18960,18960,18960,192
|
|
20231020,122900,912103040,18960,18960,18960,18960,0
|
|
20231020,122800,912103040,18960,18960,18960,18960,0
|
|
20231020,122700,912103040,18960,18960,18960,18960,10
|
|
20231020,122600,911913440,18960,18960,18960,18960,200
|
|
20231020,122500,908121440,18980,18970,18990,18970,224
|
|
20231020,122400,903869920,18960,18960,18960,18960,209
|
|
20231020,122300,899907280,18930,18930,18930,18930,0
|
|
20231020,122200,899907280,18930,18950,18960,18930,399
|
|
20231020,122100,892346230,18950,18950,18950,18950,108
|
|
20231020,122000,890299630,18950,18950,18950,18950,1
|
|
20231020,121900,890280680,18960,18960,18960,18960,30
|
|
20231020,121800,889711880,18960,18960,18960,18950,237
|
|
20231020,121700,885218630,18900,18900,18900,18900,21
|
|
20231020,121600,884821730,18850,18850,18850,18850,221
|
|
20231020,121500,880655880,18850,18850,18850,18850,0
|
|
20231020,121400,880655880,18850,18850,18850,18850,5
|
|
20231020,121300,880561630,18850,18850,18850,18850,0
|
|
20231020,121200,880561630,18850,18850,18850,18850,2
|
|
20231020,121100,880523930,18830,18830,18830,18830,0
|
|
20231020,121000,880523930,18830,18830,18830,18830,0
|
|
20231020,120900,880523930,18830,18920,18960,18830,548
|
|
20231020,120800,870166130,19010,18860,19010,18860,202
|
|
20231020,120700,866334870,18860,18860,18860,18860,0
|
|
20231020,120600,866334870,18860,18860,18860,18860,0
|
|
20231020,120500,866334870,18860,18850,18870,18840,132
|
|
20231020,120400,863847150,18870,18840,18870,18840,330
|
|
20231020,120300,857624390,18830,18830,18830,18830,0
|
|
20231020,120200,857624390,18830,18830,18830,18830,1
|
|
20231020,120100,857605560,18840,18840,18840,18840,489
|
|
20231020,120000,848392800,18840,18840,18840,18840,6
|
|
20231020,115900,848279760,18840,18840,18840,18840,10
|
|
20231020,115800,848091360,18850,18850,18850,18850,12
|
|
20231020,115700,847865160,18820,18820,18820,18820,1
|
|
20231020,115600,847846340,18850,18800,18940,18800,243
|
|
20231020,115500,843273950,18800,18800,18800,18800,0
|
|
20231020,115400,843273950,18800,18800,18800,18800,0
|
|
20231020,115300,843273950,18800,18800,18800,18800,0
|
|
20231020,115200,843273950,18800,18800,18800,18800,0
|
|
20231020,115100,843273950,18800,18800,18800,18800,1
|
|
20231020,115000,843255150,18800,18800,18800,18800,76
|
|
20231020,114900,841826350,18800,18800,18800,18800,2
|
|
20231020,114800,841788750,18810,18810,18810,18810,0
|
|
20231020,114700,841788750,18810,18810,18810,18810,0
|
|
20231020,114600,841788750,18810,18810,18810,18810,5
|
|
20231020,114500,841694700,18810,18810,18810,18810,5
|
|
20231020,114400,841600650,18810,18810,18810,18810,31
|
|
20231020,114300,841017540,18820,18760,18970,18760,621
|
|
20231020,114200,829354660,18750,18750,18750,18750,2
|
|
20231020,114100,829317160,18760,18750,18780,18750,524
|
|
20231020,114000,819477430,18760,18840,18840,18760,938
|
|
20231020,113900,801850160,18830,18790,18970,18790,788
|
|
20231020,113800,786972520,18760,18800,18800,18760,1194
|
|
20231020,113700,764528470,18800,18800,18800,18800,10
|
|
20231020,113600,764340470,18800,18800,18800,18790,39
|
|
20231020,113500,763607330,18800,18800,18800,18800,0
|
|
20231020,113400,763607330,18800,18800,18800,18800,16
|
|
20231020,113300,763306530,18800,18790,18800,18790,186
|
|
20231020,113200,759810250,18800,18820,18870,18800,463
|
|
20231020,113100,751092830,18820,18820,18820,18820,0
|
|
20231020,113000,751092830,18820,18820,18820,18820,0
|
|
20231020,112900,751092830,18820,18820,18820,18820,0
|
|
20231020,112800,751092830,18820,18820,18820,18820,60
|
|
20231020,112700,749963630,18820,18820,18820,18820,0
|
|
20231020,112600,749963630,18820,18770,18930,18770,1041
|
|
20231020,112500,730365510,18770,18770,18770,18770,2
|
|
20231020,112400,730327970,18760,18760,18760,18760,1
|
|
20231020,112300,730309210,18760,18760,18760,18760,0
|
|
20231020,112200,730309210,18760,18760,18760,18760,0
|
|
20231020,112100,730309210,18760,18760,18760,18760,0
|
|
20231020,112000,730309210,18760,18760,18760,18760,10
|
|
20231020,111900,730121610,18760,18760,18760,18760,0
|
|
20231020,111800,730121610,18760,18760,18760,18760,0
|
|
20231020,111700,730121610,18760,18760,18760,18760,0
|
|
20231020,111600,730121610,18760,18760,18760,18760,0
|
|
20231020,111500,730121610,18760,18760,18760,18760,0
|
|
20231020,111400,730121610,18760,18760,18760,18760,0
|
|
20231020,111300,730121610,18760,18770,18770,18760,6
|
|
20231020,111200,730009010,18770,18800,18800,18770,104
|
|
20231020,111100,728056810,18780,18780,18780,18780,201
|
|
20231020,111000,724282030,18810,18810,18810,18810,0
|
|
20231020,110900,724282030,18810,18760,18810,18760,105
|
|
20231020,110800,722310580,18760,18760,18760,18760,0
|
|
20231020,110700,722310580,18760,18760,18760,18760,0
|
|
20231020,110600,722310580,18760,18750,18760,18750,205
|
|
20231020,110500,718466780,18770,18770,18770,18770,36
|
|
20231020,110400,717791060,18770,18770,18770,18770,0
|
|
20231020,110300,717791060,18770,18770,18770,18770,105
|
|
20231020,110200,715820210,18780,18780,18780,18780,0
|
|
20231020,110100,715820210,18780,18780,18780,18780,10
|
|
20231020,110000,715632410,18790,18790,18790,18790,0
|
|
20231020,105900,715632410,18790,18790,18790,18790,11
|
|
20231020,105800,715425720,18770,18760,18770,18760,100
|
|
20231020,105700,713548990,18760,18800,18800,18760,82
|
|
20231020,105600,712008410,18800,18800,18800,18800,21
|
|
20231020,105500,711613610,18780,18780,18780,18780,1
|
|
20231020,105400,711594830,18790,18790,18790,18790,0
|
|
20231020,105300,711594830,18790,18790,18790,18790,0
|
|
20231020,105200,711594830,18790,18790,18790,18790,0
|
|
20231020,105100,711594830,18790,18790,18790,18790,0
|
|
20231020,105000,711594830,18790,18790,18790,18790,0
|
|
20231020,104900,711594830,18790,18790,18790,18790,216
|
|
20231020,104800,707536190,18790,18800,18800,18790,289
|
|
20231020,104700,702105860,18820,18820,18820,18820,0
|
|
20231020,104600,702105860,18820,18820,18820,18820,1
|
|
20231020,104500,702087040,18800,18810,18810,18800,50
|
|
20231020,104400,701146830,18810,18830,18830,18810,200
|
|
20231020,104300,697384100,18820,18820,18820,18820,0
|
|
20231020,104200,697384100,18820,18820,18820,18820,284
|
|
20231020,104100,692039220,18820,18820,18820,18820,0
|
|
20231020,104000,692039220,18820,18840,18840,18820,43
|
|
20231020,103900,691229540,18890,18840,18910,18830,535
|
|
20231020,103800,681136970,18840,18840,18840,18840,1
|
|
20231020,103700,681118130,18840,18830,18840,18830,51
|
|
20231020,103600,680157500,18810,18810,18810,18810,0
|
|
20231020,103500,680157500,18810,18850,18850,18810,79
|
|
20231020,103400,678670040,18860,18810,18860,18780,856
|
|
20231020,103300,662575270,18810,18810,18810,18810,0
|
|
20231020,103200,662575270,18810,18810,18810,18810,12
|
|
20231020,103100,662349550,18800,18820,18820,18800,139
|
|
20231020,103000,659735080,18850,18770,18850,18770,503
|
|
20231020,102900,650253700,18770,18760,18770,18760,140
|
|
20231020,102800,647625910,18770,18730,18770,18730,101
|
|
20231020,102700,645730180,18700,18700,18700,18700,0
|
|
20231020,102600,645730180,18700,18630,18700,18630,1586
|
|
20231020,102500,616080760,18600,18600,18600,18600,542
|
|
20231020,102400,605999560,18600,18600,18600,18600,0
|
|
20231020,102300,605999560,18600,18600,18600,18600,0
|
|
20231020,102200,605999560,18600,18600,18600,18600,0
|
|
20231020,102100,605999560,18600,18610,18610,18600,203
|
|
20231020,102000,602222240,18620,18620,18620,18620,21
|
|
20231020,101900,601831220,18620,18620,18620,18620,5
|
|
20231020,101800,601738120,18620,18620,18620,18620,4
|
|
20231020,101700,601663640,18620,18620,18620,18620,1
|
|
20231020,101600,601645020,18600,18600,18600,18600,57
|
|
20231020,101500,600584820,18620,18610,18620,18610,27
|
|
20231020,101400,600082330,18630,18640,18640,18630,3
|
|
20231020,101300,600026430,18610,18640,18640,18610,33
|
|
20231020,101200,599412120,18640,18640,18640,18640,2
|
|
20231020,101100,599374840,18600,18610,18610,18600,52
|
|
20231020,101000,598407610,18620,18630,18630,18620,87
|
|
20231020,100900,596787660,18600,18600,18600,18600,0
|
|
20231020,100800,596787660,18600,18600,18600,18600,0
|
|
20231020,100700,596787660,18600,18620,18640,18600,768
|
|
20231020,100600,582484750,18630,18630,18630,18630,36
|
|
20231020,100500,581814070,18640,18640,18640,18640,112
|
|
20231020,100400,579726390,18650,18650,18650,18650,17
|
|
20231020,100300,579409340,18650,18650,18650,18650,0
|
|
20231020,100200,579409340,18650,18650,18650,18650,14
|
|
20231020,100100,579148240,18620,18630,18630,18620,100
|
|
20231020,100000,577285820,18650,18630,18650,18620,518
|
|
20231020,095900,567627150,18640,18630,18640,18630,214
|
|
20231020,095800,563640190,18640,18640,18640,18640,4
|
|
20231020,095700,563565630,18620,18620,18620,18620,0
|
|
20231020,095600,563565630,18620,18630,18630,18620,301
|
|
20231020,095500,557960640,18640,18670,18670,18640,383
|
|
20231020,095400,550821450,18640,18670,18690,18640,178
|
|
20231020,095300,547501060,18670,18640,18670,18630,211
|
|
20231020,095200,543568220,18630,18630,18630,18630,507
|
|
20231020,095100,534122810,18590,18570,18590,18570,333
|
|
20231020,095000,527932360,18580,18550,18580,18550,393
|
|
20231020,094900,520633520,18580,18610,18610,18550,2270
|
|
20231020,094800,478446530,18610,18650,18650,18610,1022
|
|
20231020,094700,459415470,18650,18700,18700,18650,1199
|
|
20231020,094600,437012450,18700,18800,18800,18700,1582
|
|
20231020,094500,407371830,18780,18800,18800,18780,1269
|
|
20231020,094400,383523480,18810,18810,18810,18810,1
|
|
20231020,094300,383504670,18820,18810,18820,18810,201
|
|
20231020,094200,379722520,18810,18810,18810,18810,27
|
|
20231020,094100,379214650,18810,18800,18810,18800,12
|
|
20231020,094000,378988940,18800,18800,18800,18800,15
|
|
20231020,093900,378706940,18800,18800,18800,18800,2
|
|
20231020,093800,378669340,18800,18820,18890,18800,888
|
|
20231020,093700,361925910,18810,19040,19040,18810,106
|
|
20231020,093600,359925650,19090,18810,19090,18810,606
|
|
20231020,093500,348477200,18800,18800,18800,18800,0
|
|
20231020,093400,348477200,18800,18810,18810,18800,159
|
|
20231020,093300,345487990,18810,18820,18820,18810,37
|
|
20231020,093200,344791910,18810,18830,18830,18800,492
|
|
20231020,093100,335538910,18830,18820,18830,18820,51
|
|
20231020,093000,334579080,18820,18800,18820,18800,12
|
|
20231020,092900,334353360,18810,18800,18810,18800,29
|
|
20231020,092800,333808140,18800,18780,18800,18780,46
|
|
20231020,092700,332944240,18810,18810,18810,18810,0
|
|
20231020,092600,332944240,18810,18810,18810,18810,250
|
|
20231020,092500,328241740,18810,18740,18810,18740,132
|
|
20231020,092400,325767470,18740,18730,18740,18720,113
|
|
20231020,092300,323651730,18750,18740,18750,18740,64
|
|
20231020,092200,322451820,18740,18740,18740,18740,112
|
|
20231020,092100,320352940,18720,18770,18770,18700,1763
|
|
20231020,092000,287305230,18770,18810,18810,18770,1197
|
|
20231020,091900,264812670,18820,18810,18820,18810,280
|
|
20231020,091800,259544070,18800,18810,18820,18800,346
|
|
20231020,091700,253034610,18820,18800,18820,18800,68
|
|
20231020,091600,251755560,18800,18880,18880,18800,810
|
|
20231020,091500,236498340,18870,18900,18910,18860,305
|
|
20231020,091400,230743810,18860,18960,18960,18860,1740
|
|
20231020,091300,197841070,18910,18910,18910,18910,31
|
|
20231020,091200,197254860,19090,18890,19090,18850,837
|
|
20231020,091100,181412390,18890,18900,18900,18890,374
|
|
20231020,091000,174347360,18900,19050,19050,18840,1812
|
|
20231020,090900,140061120,19000,19070,19080,19000,3358
|
|
20231020,090800,76147180,19070,19070,19070,19070,34
|
|
20231020,090700,75498800,19060,19150,19150,19060,297
|
|
20231020,090600,69816270,19150,19270,19270,19150,2097
|
|
20231020,090500,29520170,19260,19260,19260,19260,0
|
|
20231020,090400,29520170,19260,19260,19260,19260,28
|
|
20231020,090300,28980890,19270,19300,19360,19270,260
|
|
20231020,090200,23964550,19300,19300,19300,19300,29
|
|
20231020,090100,23404850,19300,19350,19370,19300,611
|
|
20231020,090000,11578020,19350,19400,19400,19350,597
|