578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183500,843362940,18660,18660,18660,18660,3420
|
|
20231023,183400,843362940,18660,18660,18660,18660,0
|
|
20231023,183300,843362940,18660,18660,18660,18660,0
|
|
20231023,183200,843362940,18660,18660,18660,18660,0
|
|
20231023,183100,843362940,18660,18660,18660,18660,0
|
|
20231023,183000,843362940,18660,18660,18660,18660,0
|
|
20231023,182900,843362940,18660,18660,18660,18660,0
|
|
20231023,182800,843362940,18660,18660,18660,18660,0
|
|
20231023,182700,843362940,18660,18660,18660,18660,0
|
|
20231023,182600,843362940,18660,18660,18660,18660,0
|
|
20231023,182500,843362940,18660,18660,18660,18660,0
|
|
20231023,182400,843362940,18660,18660,18660,18660,0
|
|
20231023,182300,843362940,18660,18660,18660,18660,0
|
|
20231023,182200,843362940,18660,18660,18660,18660,0
|
|
20231023,182100,843362940,18660,18660,18660,18660,0
|
|
20231023,182000,843362940,18660,18660,18660,18660,0
|
|
20231023,181900,843362940,18660,18660,18660,18660,0
|
|
20231023,181800,843362940,18660,18660,18660,18660,0
|
|
20231023,181700,843362940,18660,18660,18660,18660,0
|
|
20231023,181600,843362940,18660,18660,18660,18660,0
|
|
20231023,181500,843362940,18660,18660,18660,18660,0
|
|
20231023,181400,843362940,18660,18660,18660,18660,0
|
|
20231023,181300,843362940,18660,18660,18660,18660,0
|
|
20231023,181200,843362940,18660,18660,18660,18660,0
|
|
20231023,181100,843362940,18660,18660,18660,18660,0
|
|
20231023,181000,843362940,18660,18660,18660,18660,0
|
|
20231023,180900,843362940,18660,18660,18660,18660,0
|
|
20231023,180800,843362940,18660,18660,18660,18660,0
|
|
20231023,180700,843362940,18660,18660,18660,18660,0
|
|
20231023,180600,843362940,18660,18660,18660,18660,0
|
|
20231023,180500,843362940,18660,18660,18660,18660,3420
|
|
20231023,180400,843362940,18660,18660,18660,18660,0
|
|
20231023,180300,843362940,18660,18660,18660,18660,0
|
|
20231023,180200,843362940,18660,18660,18660,18660,0
|
|
20231023,180100,843362940,18660,18660,18660,18660,0
|
|
20231023,180000,843362940,18660,18660,18660,18660,0
|
|
20231023,175900,843362940,18660,18660,18660,18660,0
|
|
20231023,175800,843362940,18660,18660,18660,18660,0
|
|
20231023,175700,843362940,18660,18660,18660,18660,0
|
|
20231023,175600,843362940,18660,18660,18660,18660,0
|
|
20231023,175500,843362940,18660,18660,18660,18660,0
|
|
20231023,175400,843362940,18660,18660,18660,18660,0
|
|
20231023,175300,843362940,18660,18660,18660,18660,0
|
|
20231023,175200,843362940,18660,18660,18660,18660,0
|
|
20231023,175100,843362940,18660,18660,18660,18660,0
|
|
20231023,175000,843362940,18660,18660,18660,18660,0
|
|
20231023,174900,843362940,18660,18660,18660,18660,0
|
|
20231023,174800,843362940,18660,18660,18660,18660,0
|
|
20231023,174700,843362940,18660,18660,18660,18660,0
|
|
20231023,174600,843362940,18660,18660,18660,18660,0
|
|
20231023,174500,843362940,18660,18660,18660,18660,0
|
|
20231023,174400,843362940,18660,18660,18660,18660,0
|
|
20231023,174300,843362940,18660,18660,18660,18660,0
|
|
20231023,174200,843362940,18660,18660,18660,18660,0
|
|
20231023,174100,843362940,18660,18660,18660,18660,0
|
|
20231023,174000,843362940,18660,18660,18660,18660,0
|
|
20231023,173900,843362940,18660,18660,18660,18660,0
|
|
20231023,173800,843362940,18660,18660,18660,18660,0
|
|
20231023,173700,843362940,18660,18660,18660,18660,0
|
|
20231023,173600,843362940,18660,18660,18660,18660,0
|
|
20231023,173500,843362940,18660,18660,18660,18660,3420
|
|
20231023,173400,843362940,18660,18660,18660,18660,0
|
|
20231023,173300,843362940,18660,18660,18660,18660,0
|
|
20231023,173200,843362940,18660,18660,18660,18660,0
|
|
20231023,173100,843362940,18660,18660,18660,18660,0
|
|
20231023,173000,843362940,18660,18660,18660,18660,0
|
|
20231023,172900,843362940,18660,18660,18660,18660,0
|
|
20231023,172800,843362940,18660,18660,18660,18660,0
|
|
20231023,172700,843362940,18660,18660,18660,18660,0
|
|
20231023,172600,843362940,18660,18660,18660,18660,0
|
|
20231023,172500,843362940,18660,18660,18660,18660,0
|
|
20231023,172400,843362940,18660,18660,18660,18660,0
|
|
20231023,172300,843362940,18660,18660,18660,18660,0
|
|
20231023,172200,843362940,18660,18660,18660,18660,0
|
|
20231023,172100,843362940,18660,18660,18660,18660,0
|
|
20231023,172000,843362940,18660,18660,18660,18660,0
|
|
20231023,171900,843362940,18660,18660,18660,18660,0
|
|
20231023,171800,843362940,18660,18660,18660,18660,0
|
|
20231023,171700,843362940,18660,18660,18660,18660,0
|
|
20231023,171600,843362940,18660,18660,18660,18660,0
|
|
20231023,171500,843362940,18660,18660,18660,18660,0
|
|
20231023,171400,843362940,18660,18660,18660,18660,0
|
|
20231023,171300,843362940,18660,18660,18660,18660,0
|
|
20231023,171200,843362940,18660,18660,18660,18660,0
|
|
20231023,171100,843362940,18660,18660,18660,18660,0
|
|
20231023,171000,843362940,18660,18660,18660,18660,0
|
|
20231023,170900,843362940,18660,18660,18660,18660,0
|
|
20231023,170800,843362940,18660,18660,18660,18660,0
|
|
20231023,170700,843362940,18660,18660,18660,18660,0
|
|
20231023,170600,843362940,18660,18660,18660,18660,0
|
|
20231023,170500,843362940,18660,18660,18660,18660,3420
|
|
20231023,170400,843362940,18660,18660,18660,18660,0
|
|
20231023,170300,843362940,18660,18660,18660,18660,0
|
|
20231023,170200,843362940,18660,18660,18660,18660,0
|
|
20231023,170100,843362940,18660,18660,18660,18660,0
|
|
20231023,170000,843362940,18660,18660,18660,18660,0
|
|
20231023,165900,843362940,18660,18660,18660,18660,0
|
|
20231023,165800,843362940,18660,18660,18660,18660,0
|
|
20231023,165700,843362940,18660,18660,18660,18660,0
|
|
20231023,165600,843362940,18660,18660,18660,18660,0
|
|
20231023,165500,843362940,18660,18660,18660,18660,0
|
|
20231023,165400,843362940,18660,18660,18660,18660,0
|
|
20231023,165300,843362940,18660,18660,18660,18660,0
|
|
20231023,165200,843362940,18660,18660,18660,18660,0
|
|
20231023,165100,843362940,18660,18660,18660,18660,0
|
|
20231023,165000,843362940,18660,18660,18660,18660,0
|
|
20231023,164900,843362940,18660,18660,18660,18660,0
|
|
20231023,164800,843362940,18660,18660,18660,18660,0
|
|
20231023,164700,843362940,18660,18660,18660,18660,0
|
|
20231023,164600,843362940,18660,18660,18660,18660,0
|
|
20231023,164500,843362940,18660,18660,18660,18660,0
|
|
20231023,164400,843362940,18660,18660,18660,18660,0
|
|
20231023,164300,843362940,18660,18660,18660,18660,0
|
|
20231023,164200,843362940,18660,18660,18660,18660,0
|
|
20231023,164100,843362940,18660,18660,18660,18660,0
|
|
20231023,164000,843362940,18660,18660,18660,18660,0
|
|
20231023,163900,843362940,18660,18660,18660,18660,0
|
|
20231023,163800,843362940,18660,18660,18660,18660,0
|
|
20231023,163700,843362940,18660,18660,18660,18660,0
|
|
20231023,163600,843362940,18660,18660,18660,18660,0
|
|
20231023,163500,843362940,18660,18660,18660,18660,3420
|
|
20231023,163400,843362940,18660,18660,18660,18660,0
|
|
20231023,163300,843362940,18660,18660,18660,18660,0
|
|
20231023,163200,843362940,18660,18660,18660,18660,0
|
|
20231023,163100,843362940,18660,18660,18660,18660,0
|
|
20231023,163000,843362940,18660,18660,18660,18660,0
|
|
20231023,162900,843362940,18660,18660,18660,18660,0
|
|
20231023,162800,843362940,18660,18660,18660,18660,0
|
|
20231023,162700,843362940,18660,18660,18660,18660,0
|
|
20231023,162600,843362940,18660,18660,18660,18660,0
|
|
20231023,162500,843362940,18660,18660,18660,18660,0
|
|
20231023,162400,843362940,18660,18660,18660,18660,0
|
|
20231023,162300,843362940,18660,18660,18660,18660,0
|
|
20231023,162200,843362940,18660,18660,18660,18660,0
|
|
20231023,162100,843362940,18660,18660,18660,18660,0
|
|
20231023,162000,843362940,18660,18660,18660,18660,0
|
|
20231023,161900,843362940,18660,18660,18660,18660,0
|
|
20231023,161800,843362940,18660,18660,18660,18660,0
|
|
20231023,161700,843362940,18660,18660,18660,18660,0
|
|
20231023,161600,843362940,18660,18660,18660,18660,0
|
|
20231023,161500,843362940,18660,18660,18660,18660,0
|
|
20231023,161400,843362940,18660,18660,18660,18660,0
|
|
20231023,161300,843362940,18660,18660,18660,18660,0
|
|
20231023,161200,843362940,18660,18660,18660,18660,0
|
|
20231023,161100,843362940,18660,18660,18660,18660,0
|
|
20231023,161000,843362940,18660,18660,18660,18660,0
|
|
20231023,160900,843362940,18660,18660,18660,18660,0
|
|
20231023,160800,843362940,18660,18660,18660,18660,0
|
|
20231023,160700,843362940,18660,18660,18660,18660,0
|
|
20231023,160600,843362940,18660,18660,18660,18660,0
|
|
20231023,160500,843362940,18660,18660,18660,18660,3420
|
|
20231023,160400,843362940,18660,18660,18660,18660,0
|
|
20231023,160300,843362940,18660,18660,18660,18660,0
|
|
20231023,160200,843362940,18660,18660,18660,18660,0
|
|
20231023,160100,843362940,18660,18660,18660,18660,0
|
|
20231023,160000,843362940,18660,18660,18660,18660,0
|
|
20231023,155900,843362940,18660,18660,18660,18660,0
|
|
20231023,155800,843362940,18660,18660,18660,18660,0
|
|
20231023,155700,843362940,18660,18660,18660,18660,0
|
|
20231023,155600,843362940,18660,18660,18660,18660,0
|
|
20231023,155500,843362940,18660,18660,18660,18660,0
|
|
20231023,155400,843362940,18660,18660,18660,18660,0
|
|
20231023,155300,843362940,18660,18660,18660,18660,0
|
|
20231023,155200,843362940,18660,18660,18660,18660,0
|
|
20231023,155100,843362940,18660,18660,18660,18660,0
|
|
20231023,155000,843362940,18660,18660,18660,18660,0
|
|
20231023,154900,843362940,18660,18660,18660,18660,0
|
|
20231023,154800,843362940,18660,18660,18660,18660,0
|
|
20231023,154700,843362940,18660,18660,18660,18660,0
|
|
20231023,154600,843362940,18660,18660,18660,18660,0
|
|
20231023,154500,843362940,18660,18660,18660,18660,0
|
|
20231023,154400,843362940,18660,18660,18660,18660,0
|
|
20231023,154300,843362940,18660,18660,18660,18660,0
|
|
20231023,154200,843362940,18660,18660,18660,18660,0
|
|
20231023,154100,843362940,18660,18660,18660,18660,0
|
|
20231023,154000,843362940,18660,18660,18660,18660,0
|
|
20231023,153900,843362940,18660,18660,18660,18660,0
|
|
20231023,153800,843362940,18660,18660,18660,18660,0
|
|
20231023,153700,843362940,18660,18660,18660,18660,0
|
|
20231023,153600,843362940,18660,18660,18660,18660,0
|
|
20231023,153500,843362940,18660,18660,18660,18660,3420
|
|
20231023,153400,843362940,18660,18660,18660,18660,0
|
|
20231023,153300,843362940,18660,18660,18660,18660,0
|
|
20231023,153200,843362940,18660,18660,18660,18660,0
|
|
20231023,153100,843362940,18660,18660,18660,18660,0
|
|
20231023,153000,843362940,18660,18660,18660,18660,3420
|
|
20231023,152900,779545740,18680,18680,18680,18680,0
|
|
20231023,152800,779545740,18680,18680,18680,18680,0
|
|
20231023,152700,779545740,18680,18680,18680,18680,0
|
|
20231023,152600,779545740,18680,18680,18680,18680,0
|
|
20231023,152500,779545740,18680,18680,18680,18680,0
|
|
20231023,152400,779545740,18680,18680,18680,18680,0
|
|
20231023,152300,779545740,18680,18680,18680,18680,0
|
|
20231023,152200,779545740,18680,18680,18680,18680,0
|
|
20231023,152100,779545740,18680,18680,18680,18680,0
|
|
20231023,152000,779545740,18680,18680,18680,18680,0
|
|
20231023,151900,779545740,18680,18680,18680,18680,61
|
|
20231023,151800,778406260,18680,18670,18680,18670,46
|
|
20231023,151700,777547360,18680,18680,18680,18680,128
|
|
20231023,151600,775156320,18680,18690,18690,18680,126
|
|
20231023,151500,772801600,18690,18690,18690,18690,44
|
|
20231023,151400,771979240,18690,18690,18690,18680,56
|
|
20231023,151300,770933080,18700,18700,18700,18700,169
|
|
20231023,151200,767772780,18700,18740,18740,18700,82
|
|
20231023,151100,766237580,18740,18700,18740,18700,242
|
|
20231023,151000,761704700,18700,18700,18700,18700,316
|
|
20231023,150900,755795500,18700,18700,18700,18700,0
|
|
20231023,150800,755795500,18700,18700,18700,18700,0
|
|
20231023,150700,755795500,18700,18700,18700,18700,2
|
|
20231023,150600,755758100,18700,18680,18700,18680,13
|
|
20231023,150500,755515220,18700,18700,18700,18700,1
|
|
20231023,150400,755496520,18700,18700,18700,18700,1
|
|
20231023,150300,755477820,18690,18720,18720,18690,442
|
|
20231023,150200,747212720,18720,18720,18720,18700,42
|
|
20231023,150100,746427040,18720,18720,18720,18720,1
|
|
20231023,150000,746408320,18720,18720,18720,18700,17
|
|
20231023,145900,746090100,18720,18720,18720,18710,47
|
|
20231023,145800,745210270,18720,18720,18720,18720,1
|
|
20231023,145700,745191550,18700,18700,18700,18700,0
|
|
20231023,145600,745191550,18700,18700,18700,18700,13
|
|
20231023,145500,744948450,18700,18700,18700,18700,22
|
|
20231023,145400,744537050,18700,18700,18700,18700,0
|
|
20231023,145300,744537050,18700,18700,18700,18700,75
|
|
20231023,145200,743134550,18730,18730,18730,18730,0
|
|
20231023,145100,743134550,18730,18740,18740,18730,39
|
|
20231023,145000,742404070,18740,18750,18750,18700,1108
|
|
20231023,144900,721660330,18750,18750,18750,18750,0
|
|
20231023,144800,721660330,18750,18750,18750,18750,537
|
|
20231023,144700,711591580,18750,18760,18760,18750,135
|
|
20231023,144600,709060110,18760,18780,18780,18760,27
|
|
20231023,144500,708553290,18780,18780,18780,18780,1
|
|
20231023,144400,708534510,18780,18780,18780,18780,1
|
|
20231023,144300,708515730,18780,18780,18780,18780,15
|
|
20231023,144200,708234030,18780,18780,18780,18780,32
|
|
20231023,144100,707633070,18780,18780,18780,18780,3
|
|
20231023,144000,707576730,18760,18780,18780,18760,577
|
|
20231023,143900,696745650,18780,18780,18780,18780,0
|
|
20231023,143800,696745650,18780,18780,18780,18780,15
|
|
20231023,143700,696463950,18780,18780,18780,18780,43
|
|
20231023,143600,695656410,18800,18800,18800,18800,0
|
|
20231023,143500,695656410,18800,18800,18800,18800,15
|
|
20231023,143400,695374410,18800,18800,18800,18800,0
|
|
20231023,143300,695374410,18800,18800,18800,18800,15
|
|
20231023,143200,695092410,18800,18800,18800,18800,0
|
|
20231023,143100,695092410,18800,18800,18800,18800,0
|
|
20231023,143000,695092410,18800,18820,18820,18800,83
|
|
20231023,142900,693531310,18820,18820,18820,18820,50
|
|
20231023,142800,692590310,18820,18820,18820,18820,1
|
|
20231023,142700,692571490,18800,18800,18800,18800,1
|
|
20231023,142600,692552690,18800,18800,18800,18800,0
|
|
20231023,142500,692552690,18800,18820,18820,18800,157
|
|
20231023,142400,689600790,18840,18840,18840,18840,0
|
|
20231023,142300,689600790,18840,18840,18840,18840,0
|
|
20231023,142200,689600790,18840,18840,18840,18840,315
|
|
20231023,142100,683666190,18850,18850,18850,18850,4
|
|
20231023,142000,683590790,18850,18840,18850,18810,78
|
|
20231023,141900,682122920,18870,18870,18870,18870,16
|
|
20231023,141800,681821000,18870,18890,19090,18850,985
|
|
20231023,141700,663211470,18870,18870,18870,18870,0
|
|
20231023,141600,663211470,18870,18890,18890,18870,69
|
|
20231023,141500,661909420,18880,18880,18880,18880,15
|
|
20231023,141400,661626220,18880,18880,18880,18880,5
|
|
20231023,141300,661531820,18890,18890,18890,18890,18
|
|
20231023,141200,661191800,18890,18890,18890,18890,0
|
|
20231023,141100,661191800,18890,18890,18890,18890,0
|
|
20231023,141000,661191800,18890,18890,18890,18890,1
|
|
20231023,140900,661172910,18890,18890,18890,18890,50
|
|
20231023,140800,660228410,18890,18890,18890,18890,0
|
|
20231023,140700,660228410,18890,18890,18890,18890,0
|
|
20231023,140600,660228410,18890,18890,18890,18890,0
|
|
20231023,140500,660228410,18890,18890,18890,18890,64
|
|
20231023,140400,659019450,18890,18890,18890,18890,23
|
|
20231023,140300,658584980,18890,18890,18890,18890,2
|
|
20231023,140200,658547200,18900,18900,18900,18900,0
|
|
20231023,140100,658547200,18900,18900,18900,18900,15
|
|
20231023,140000,658263700,18900,18900,18900,18900,71
|
|
20231023,135900,656921800,18910,18910,18910,18910,6
|
|
20231023,135800,656808340,18910,18910,18910,18910,15
|
|
20231023,135700,656524690,18910,18910,18910,18910,1
|
|
20231023,135600,656505780,18910,18910,18910,18910,0
|
|
20231023,135500,656505780,18910,18910,18910,18910,15
|
|
20231023,135400,656222130,18900,18900,18900,18900,40
|
|
20231023,135300,655466130,18900,18900,18900,18900,0
|
|
20231023,135200,655466130,18900,18900,18900,18900,62
|
|
20231023,135100,654294330,18910,18910,18910,18910,0
|
|
20231023,135000,654294330,18910,18900,18910,18900,523
|
|
20231023,134900,644406620,18880,18880,18880,18880,0
|
|
20231023,134800,644406620,18880,18880,18880,18880,0
|
|
20231023,134700,644406620,18880,18880,18880,18880,0
|
|
20231023,134600,644406620,18880,18880,18880,18880,6
|
|
20231023,134500,644293340,18900,18920,18920,18900,16
|
|
20231023,134400,643990640,18920,18920,18920,18920,0
|
|
20231023,134300,643990640,18920,18960,18960,18920,1601
|
|
20231023,134200,613651900,18960,18960,18960,18960,0
|
|
20231023,134100,613651900,18960,18960,18960,18960,0
|
|
20231023,134000,613651900,18960,18960,18960,18960,0
|
|
20231023,133900,613651900,18960,18960,18960,18960,560
|
|
20231023,133800,603034300,18970,18970,18970,18970,250
|
|
20231023,133700,598291800,18970,18970,18970,18970,0
|
|
20231023,133600,598291800,18970,18970,18970,18970,0
|
|
20231023,133500,598291800,18970,18970,18970,18970,0
|
|
20231023,133400,598291800,18970,18970,18970,18970,1
|
|
20231023,133300,598272830,18970,18970,18970,18970,0
|
|
20231023,133200,598272830,18970,18990,18990,18970,19
|
|
20231023,133100,597912080,18990,18990,18990,18990,0
|
|
20231023,133000,597912080,18990,18990,18990,18990,0
|
|
20231023,132900,597912080,18990,18990,18990,18990,25
|
|
20231023,132800,597437330,19000,19010,19020,19000,45
|
|
20231023,132700,596582120,19060,19060,19060,19060,0
|
|
20231023,132600,596582120,19060,19060,19060,19060,20
|
|
20231023,132500,596200920,19060,19060,19060,19060,0
|
|
20231023,132400,596200920,19060,19060,19060,19060,15
|
|
20231023,132300,595915020,19070,19070,19070,19070,0
|
|
20231023,132200,595915020,19070,19090,19090,19070,274
|
|
20231023,132100,590689200,19090,19090,19090,19090,1
|
|
20231023,132000,590670110,19090,19110,19110,19090,100
|
|
20231023,131900,588760940,19130,19130,19130,19130,3
|
|
20231023,131800,588703550,19130,19130,19130,19130,15
|
|
20231023,131700,588416600,19140,19140,19140,19140,0
|
|
20231023,131600,588416600,19140,19140,19140,19140,15
|
|
20231023,131500,588129500,19100,19100,19100,19100,0
|
|
20231023,131400,588129500,19100,19100,19100,19100,100
|
|
20231023,131300,586219500,19110,19110,19150,19110,195
|
|
20231023,131200,582492450,19120,19120,19120,19120,0
|
|
20231023,131100,582492450,19120,19120,19120,19120,0
|
|
20231023,131000,582492450,19120,19130,19150,19120,72
|
|
20231023,130900,581115240,19150,19140,19150,19110,310
|
|
20231023,130800,575181150,19140,18980,19140,18980,2983
|
|
20231023,130700,518477270,18980,18980,18980,18980,0
|
|
20231023,130600,518477270,18980,18980,18980,18980,54
|
|
20231023,130500,517452350,18980,18980,18980,18980,15
|
|
20231023,130400,517167650,18960,18960,18960,18960,0
|
|
20231023,130300,517167650,18960,18980,18980,18960,18
|
|
20231023,130200,516826150,18980,18980,18980,18980,15
|
|
20231023,130100,516541450,18950,18950,18950,18950,1
|
|
20231023,130000,516522500,18950,18950,18950,18950,0
|
|
20231023,125900,516522500,18950,18950,18950,18950,0
|
|
20231023,125800,516522500,18950,18950,18950,18950,24
|
|
20231023,125700,516067700,18940,18940,18940,18940,0
|
|
20231023,125600,516067700,18940,18940,18940,18940,0
|
|
20231023,125500,516067700,18940,18940,18940,18940,0
|
|
20231023,125400,516067700,18940,18940,18940,18940,0
|
|
20231023,125300,516067700,18940,18940,18940,18940,0
|
|
20231023,125200,516067700,18940,18950,18950,18940,89
|
|
20231023,125100,514381890,18950,18950,18950,18950,0
|
|
20231023,125000,514381890,18950,18950,18950,18950,0
|
|
20231023,124900,514381890,18950,18950,18950,18950,15
|
|
20231023,124800,514097640,18950,18950,18950,18950,0
|
|
20231023,124700,514097640,18950,18950,18950,18950,61
|
|
20231023,124600,512941690,18980,18980,18980,18980,15
|
|
20231023,124500,512656990,18980,18980,18980,18980,0
|
|
20231023,124400,512656990,18980,18980,18980,18980,18
|
|
20231023,124300,512315350,18950,18950,18950,18950,0
|
|
20231023,124200,512315350,18950,18950,18950,18950,51
|
|
20231023,124100,511348900,18980,18980,18980,18980,31
|
|
20231023,124000,510760520,18980,18980,18980,18980,0
|
|
20231023,123900,510760520,18980,18980,18980,18980,2
|
|
20231023,123800,510722560,18950,18950,18950,18950,13
|
|
20231023,123700,510476210,18950,18950,18950,18950,0
|
|
20231023,123600,510476210,18950,18950,18950,18950,0
|
|
20231023,123500,510476210,18950,18950,18950,18950,0
|
|
20231023,123400,510476210,18950,18950,18950,18950,0
|
|
20231023,123300,510476210,18950,18950,18950,18950,0
|
|
20231023,123200,510476210,18950,18950,18950,18950,0
|
|
20231023,123100,510476210,18950,18950,18950,18950,0
|
|
20231023,123000,510476210,18950,18950,18950,18950,2
|
|
20231023,122900,510438310,18950,18950,18950,18950,0
|
|
20231023,122800,510438310,18950,18950,18950,18950,15
|
|
20231023,122700,510154060,18950,18960,18960,18950,152
|
|
20231023,122600,507273490,18970,18970,18970,18970,0
|
|
20231023,122500,507273490,18970,18980,18980,18970,24
|
|
20231023,122400,506818060,18980,18980,18980,18980,0
|
|
20231023,122300,506818060,18980,18980,18980,18980,16
|
|
20231023,122200,506514380,18980,18980,18980,18980,0
|
|
20231023,122100,506514380,18980,18980,18980,18980,0
|
|
20231023,122000,506514380,18980,18980,18980,18980,26
|
|
20231023,121900,506020900,18970,18970,18970,18970,0
|
|
20231023,121800,506020900,18970,18980,18980,18970,116
|
|
20231023,121700,503819230,18980,18980,18980,18980,0
|
|
20231023,121600,503819230,18980,18980,18980,18980,0
|
|
20231023,121500,503819230,18980,18980,18980,18980,5
|
|
20231023,121400,503724330,18980,18980,18980,18980,0
|
|
20231023,121300,503724330,18980,18980,18980,18980,6
|
|
20231023,121200,503610450,19020,19020,19020,19020,15
|
|
20231023,121100,503325150,19020,18980,19020,18980,4
|
|
20231023,121000,503249190,18970,18970,18970,18970,0
|
|
20231023,120900,503249190,18970,19010,19010,18970,54
|
|
20231023,120800,502223130,19030,19050,19050,19030,302
|
|
20231023,120700,496474450,19070,19070,19070,19070,15
|
|
20231023,120600,496188400,19070,19070,19070,19070,0
|
|
20231023,120500,496188400,19070,19070,19070,19070,25
|
|
20231023,120400,495711650,19070,19070,19070,19070,15
|
|
20231023,120300,495425600,19070,19070,19070,19070,0
|
|
20231023,120200,495425600,19070,19070,19070,19070,240
|
|
20231023,120100,490848800,19070,19080,19080,19070,505
|
|
20231023,120000,481217490,19090,19090,19090,19090,47
|
|
20231023,115900,480320260,19090,19090,19090,19090,0
|
|
20231023,115800,480320260,19090,19090,19090,19090,0
|
|
20231023,115700,480320260,19090,19090,19090,19090,0
|
|
20231023,115600,480320260,19090,19090,19090,19090,0
|
|
20231023,115500,480320260,19090,19090,19090,19090,1
|
|
20231023,115400,480301170,19090,19100,19100,19090,21
|
|
20231023,115300,479900160,19090,19090,19090,19090,248
|
|
20231023,115200,475165840,19100,19100,19100,19100,0
|
|
20231023,115100,475165840,19100,19100,19100,19100,15
|
|
20231023,115000,474879340,19100,19110,19110,19100,22
|
|
20231023,114900,474459110,19120,19120,19120,19120,0
|
|
20231023,114800,474459110,19120,19110,19120,19110,33
|
|
20231023,114700,473828470,19100,19100,19100,19100,0
|
|
20231023,114600,473828470,19100,19100,19100,19100,11
|
|
20231023,114500,473618370,19100,19090,19100,19090,18
|
|
20231023,114400,473274670,19090,19090,19090,19090,225
|
|
20231023,114300,468979420,19080,19080,19080,19080,30
|
|
20231023,114200,468407020,19080,19080,19080,19080,0
|
|
20231023,114100,468407020,19080,19080,19080,19080,0
|
|
20231023,114000,468407020,19080,19080,19080,19080,31
|
|
20231023,113900,467815540,19070,19070,19070,19070,0
|
|
20231023,113800,467815540,19070,19070,19070,19070,200
|
|
20231023,113700,464001540,19070,19070,19070,19070,100
|
|
20231023,113600,462094540,19070,19070,19070,19070,0
|
|
20231023,113500,462094540,19070,19100,19100,19070,100
|
|
20231023,113400,460187300,19090,19090,19090,19090,0
|
|
20231023,113300,460187300,19090,19100,19100,19090,22
|
|
20231023,113200,459767310,19070,19070,19070,19070,0
|
|
20231023,113100,459767310,19070,19070,19070,19070,0
|
|
20231023,113000,459767310,19070,19070,19070,19070,0
|
|
20231023,112900,459767310,19070,19070,19070,19070,0
|
|
20231023,112800,459767310,19070,19070,19070,19070,10
|
|
20231023,112700,459576610,19130,19090,19130,19090,13
|
|
20231023,112600,459328130,19070,19070,19070,19070,1
|
|
20231023,112500,459309060,19090,19090,19090,19090,1
|
|
20231023,112400,459289970,19100,19100,19100,19100,15
|
|
20231023,112300,459003470,19100,19100,19100,19100,1
|
|
20231023,112200,458984370,19120,19130,19130,19120,237
|
|
20231023,112100,454452720,19130,19130,19130,19130,25
|
|
20231023,112000,453974470,19140,19170,19170,19140,227
|
|
20231023,111900,449625020,19170,19170,19170,19170,15
|
|
20231023,111800,449337470,19180,19180,19180,19180,5
|
|
20231023,111700,449241570,19190,19190,19190,19190,1
|
|
20231023,111600,449222380,19260,19170,19260,19170,15
|
|
20231023,111500,448933570,19260,19170,19260,19170,2
|
|
20231023,111400,448895140,19170,19170,19170,19170,15
|
|
20231023,111300,448607590,19170,19170,19170,19170,2
|
|
20231023,111200,448569250,19170,19190,19190,19170,29
|
|
20231023,111100,448013000,19190,19160,19280,19160,49
|
|
20231023,111000,447071430,19170,19180,19180,19170,2
|
|
20231023,110900,447033080,19130,19130,19130,19130,0
|
|
20231023,110800,447033080,19130,19160,19260,19130,133
|
|
20231023,110700,444487380,19160,19150,19160,19150,180
|
|
20231023,110600,441038630,19150,19130,19150,19130,54
|
|
20231023,110500,440005210,19150,19140,19150,19140,15
|
|
20231023,110400,439717970,19140,19140,19140,19140,0
|
|
20231023,110300,439717970,19140,19140,19140,19140,217
|
|
20231023,110200,435564590,19140,19120,19140,19120,276
|
|
20231023,110100,430286770,19110,19160,19160,19110,20
|
|
20231023,110000,429903770,19170,19230,19230,19160,545
|
|
20231023,105900,419430780,19250,19240,19290,19240,1158
|
|
20231023,105800,397113810,19220,19200,19220,19200,84
|
|
20231023,105700,395500590,19200,19150,19200,19140,201
|
|
20231023,105600,391644680,19150,19130,19150,19130,85
|
|
20231023,105500,390017830,19120,19110,19120,19110,20
|
|
20231023,105400,389635520,19100,19110,19110,19100,12
|
|
20231023,105300,389406210,19100,19100,19100,19100,2
|
|
20231023,105200,389368010,19100,19100,19100,19100,1
|
|
20231023,105100,389348910,19100,19010,19100,19010,572
|
|
20231023,105000,378463150,19010,19010,19010,19010,10
|
|
20231023,104900,378273050,19010,19010,19010,19010,0
|
|
20231023,104800,378273050,19010,19010,19010,19010,0
|
|
20231023,104700,378273050,19010,19010,19010,19010,0
|
|
20231023,104600,378273050,19010,19010,19010,19010,0
|
|
20231023,104500,378273050,19010,19010,19010,19010,3
|
|
20231023,104400,378216020,19010,19010,19010,19010,0
|
|
20231023,104300,378216020,19010,19010,19010,19010,0
|
|
20231023,104200,378216020,19010,19010,19010,19010,5
|
|
20231023,104100,378120970,19010,19010,19010,19010,0
|
|
20231023,104000,378120970,19010,19010,19010,18980,189
|
|
20231023,103900,374529500,19040,18990,19040,18990,15
|
|
20231023,103800,374243950,19060,19060,19060,19060,1
|
|
20231023,103700,374224890,19010,18980,19010,18980,43
|
|
20231023,103600,373407490,19060,19060,19060,19060,0
|
|
20231023,103500,373407490,19060,19060,19060,19060,1
|
|
20231023,103400,373388430,18970,18970,18970,18970,0
|
|
20231023,103300,373388430,18970,18970,18970,18970,0
|
|
20231023,103200,373388430,18970,18970,18970,18970,54
|
|
20231023,103100,372364050,18970,18970,18970,18970,0
|
|
20231023,103000,372364050,18970,18990,18990,18970,536
|
|
20231023,102900,362195930,19030,19040,19040,19030,466
|
|
20231023,102800,353325520,19060,19060,19060,19060,0
|
|
20231023,102700,353325520,19060,19150,19150,19060,839
|
|
20231023,102600,337302770,19170,19170,19220,19170,447
|
|
20231023,102500,328719480,19170,19090,19170,19090,357
|
|
20231023,102400,321887250,19090,19090,19090,19090,131
|
|
20231023,102300,319386460,19080,18880,19080,18880,2186
|
|
20231023,102200,277914040,18880,18880,18880,18880,0
|
|
20231023,102100,277914040,18880,18880,18880,18880,8
|
|
20231023,102000,277763000,18850,18850,18850,18850,0
|
|
20231023,101900,277763000,18850,18860,18860,18850,42
|
|
20231023,101800,276971180,18860,18860,18860,18860,5
|
|
20231023,101700,276876880,18860,18860,18860,18860,0
|
|
20231023,101600,276876880,18860,18860,18860,18860,2
|
|
20231023,101500,276839160,18880,18880,18880,18880,0
|
|
20231023,101400,276839160,18880,18880,18880,18880,0
|
|
20231023,101300,276839160,18880,18880,18880,18880,0
|
|
20231023,101200,276839160,18880,18880,18880,18880,50
|
|
20231023,101100,275895160,18880,18880,18880,18880,0
|
|
20231023,101000,275895160,18880,18880,18880,18880,2
|
|
20231023,100900,275857400,18880,18880,18880,18880,10
|
|
20231023,100800,275668600,18850,18850,18850,18850,550
|
|
20231023,100700,265301100,18850,18850,18850,18850,4
|
|
20231023,100600,265225700,18860,18880,18880,18860,1040
|
|
20231023,100500,245600900,18890,18900,18900,18890,425
|
|
20231023,100400,237570180,18910,18910,18910,18910,0
|
|
20231023,100300,237570180,18910,18910,18910,18910,0
|
|
20231023,100200,237570180,18910,18920,18920,18910,90
|
|
20231023,100100,235868230,18940,18940,18940,18940,0
|
|
20231023,100000,235868230,18940,18930,18940,18930,141
|
|
20231023,095900,233198070,18900,18900,18900,18900,0
|
|
20231023,095800,233198070,18900,18910,18910,18900,104
|
|
20231023,095700,231232440,18930,18930,18930,18930,0
|
|
20231023,095600,231232440,18930,18930,18930,18930,0
|
|
20231023,095500,231232440,18930,18930,18930,18930,0
|
|
20231023,095400,231232440,18930,18930,18930,18930,0
|
|
20231023,095300,231232440,18930,18920,18930,18920,68
|
|
20231023,095200,229945380,18890,18890,18890,18890,0
|
|
20231023,095100,229945380,18890,18890,18890,18890,0
|
|
20231023,095000,229945380,18890,18890,18890,18890,0
|
|
20231023,094900,229945380,18890,18890,18890,18890,0
|
|
20231023,094800,229945380,18890,18890,18890,18890,343
|
|
20231023,094700,223466110,18890,18900,18900,18890,1365
|
|
20231023,094600,197670620,18900,18900,18900,18900,682
|
|
20231023,094500,184780820,18900,18910,18910,18900,36
|
|
20231023,094400,184100080,18900,18900,18900,18900,0
|
|
20231023,094300,184100080,18900,18900,18900,18900,0
|
|
20231023,094200,184100080,18900,18900,18900,18900,2
|
|
20231023,094100,184062280,18900,18900,18900,18900,0
|
|
20231023,094000,184062280,18900,18900,18900,18900,0
|
|
20231023,093900,184062280,18900,18900,18900,18900,0
|
|
20231023,093800,184062280,18900,18900,18900,18900,0
|
|
20231023,093700,184062280,18900,18900,18900,18900,50
|
|
20231023,093600,183117280,18900,18900,18900,18900,0
|
|
20231023,093500,183117280,18900,18900,18900,18900,203
|
|
20231023,093400,179280580,18900,18900,18900,18900,0
|
|
20231023,093300,179280580,18900,18900,18900,18900,31
|
|
20231023,093200,178694680,18920,18830,18920,18830,412
|
|
20231023,093100,170934360,18820,18820,18820,18820,1
|
|
20231023,093000,170915540,18830,18830,18830,18830,111
|
|
20231023,092900,168825410,18840,18840,18840,18840,0
|
|
20231023,092800,168825410,18840,18810,18840,18810,223
|
|
20231023,092700,164624400,18830,18830,18830,18830,43
|
|
20231023,092600,163814710,18830,18830,18830,18830,1
|
|
20231023,092500,163795880,18830,18830,18830,18830,8
|
|
20231023,092400,163645240,18810,18840,18850,18810,89
|
|
20231023,092300,161968640,18850,18930,18930,18850,4080
|
|
20231023,092200,84860930,18980,18980,18980,18980,211
|
|
20231023,092100,80856150,18990,18920,19010,18920,715
|
|
20231023,092000,67291860,18900,18940,18940,18900,52
|
|
20231023,091900,66307050,18990,18990,18990,18990,0
|
|
20231023,091800,66307050,18990,18900,18990,18900,187
|
|
20231023,091700,62756010,18900,18930,18930,18900,122
|
|
20231023,091600,60449130,19070,18940,19070,18940,3
|
|
20231023,091500,60392050,18930,18860,18930,18860,802
|
|
20231023,091400,45238580,18880,18820,18880,18820,290
|
|
20231023,091300,39766700,18830,18790,18830,18790,71
|
|
20231023,091200,38431490,18790,18790,18790,18790,0
|
|
20231023,091100,38431490,18790,18840,18850,18790,410
|
|
20231023,091000,30721890,18840,18840,18840,18830,32
|
|
20231023,090900,30119160,18800,18870,18870,18800,134
|
|
20231023,090800,27598990,18830,18830,18830,18830,10
|
|
20231023,090700,27410690,18820,18800,18820,18800,31
|
|
20231023,090600,26827660,18750,18750,18750,18750,0
|
|
20231023,090500,26827660,18750,18750,18750,18750,10
|
|
20231023,090400,26640160,18750,18820,18870,18750,203
|
|
20231023,090300,22818300,18840,18830,18840,18620,273
|
|
20231023,090200,17686800,18820,18820,18820,18820,0
|
|
20231023,090100,17686800,18820,18860,18860,18820,258
|
|
20231023,090000,12825200,18910,18860,18910,18860,680
|