661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195800,435858800,12960,12960,12960,12960,887
|
|
20231019,195700,435858800,12960,12960,12960,12960,0
|
|
20231019,195600,435858800,12960,12960,12960,12960,0
|
|
20231019,195500,435858800,12960,12960,12960,12960,0
|
|
20231019,195400,435858800,12960,12960,12960,12960,0
|
|
20231019,195300,435858800,12960,12960,12960,12960,0
|
|
20231019,195200,435858800,12960,12960,12960,12960,0
|
|
20231019,195100,435858800,12960,12960,12960,12960,0
|
|
20231019,195000,435858800,12960,12960,12960,12960,0
|
|
20231019,194900,435858800,12960,12960,12960,12960,0
|
|
20231019,194800,435858800,12960,12960,12960,12960,0
|
|
20231019,194700,435858800,12960,12960,12960,12960,0
|
|
20231019,194600,435858800,12960,12960,12960,12960,0
|
|
20231019,194500,435858800,12960,12960,12960,12960,0
|
|
20231019,194400,435858800,12960,12960,12960,12960,0
|
|
20231019,194300,435858800,12960,12960,12960,12960,0
|
|
20231019,194200,435858800,12960,12960,12960,12960,0
|
|
20231019,194100,435858800,12960,12960,12960,12960,0
|
|
20231019,194000,435858800,12960,12960,12960,12960,0
|
|
20231019,193900,435858800,12960,12960,12960,12960,0
|
|
20231019,193800,435858800,12960,12960,12960,12960,0
|
|
20231019,193700,435858800,12960,12960,12960,12960,0
|
|
20231019,193600,435858800,12960,12960,12960,12960,0
|
|
20231019,193500,435858800,12960,12960,12960,12960,0
|
|
20231019,193400,435858800,12960,12960,12960,12960,0
|
|
20231019,193300,435858800,12960,12960,12960,12960,0
|
|
20231019,193200,435858800,12960,12960,12960,12960,0
|
|
20231019,193100,435858800,12960,12960,12960,12960,0
|
|
20231019,193000,435858800,12960,12960,12960,12960,0
|
|
20231019,192900,435858800,12960,12960,12960,12960,0
|
|
20231019,192800,435858800,12960,12960,12960,12960,887
|
|
20231019,192700,435858800,12960,12960,12960,12960,0
|
|
20231019,192600,435858800,12960,12960,12960,12960,0
|
|
20231019,192500,435858800,12960,12960,12960,12960,0
|
|
20231019,192400,435858800,12960,12960,12960,12960,0
|
|
20231019,192300,435858800,12960,12960,12960,12960,0
|
|
20231019,192200,435858800,12960,12960,12960,12960,0
|
|
20231019,192100,435858800,12960,12960,12960,12960,0
|
|
20231019,192000,435858800,12960,12960,12960,12960,0
|
|
20231019,191900,435858800,12960,12960,12960,12960,0
|
|
20231019,191800,435858800,12960,12960,12960,12960,0
|
|
20231019,191700,435858800,12960,12960,12960,12960,0
|
|
20231019,191600,435858800,12960,12960,12960,12960,0
|
|
20231019,191500,435858800,12960,12960,12960,12960,0
|
|
20231019,191400,435858800,12960,12960,12960,12960,0
|
|
20231019,191300,435858800,12960,12960,12960,12960,0
|
|
20231019,191200,435858800,12960,12960,12960,12960,0
|
|
20231019,191100,435858800,12960,12960,12960,12960,0
|
|
20231019,191000,435858800,12960,12960,12960,12960,0
|
|
20231019,190900,435858800,12960,12960,12960,12960,0
|
|
20231019,190800,435858800,12960,12960,12960,12960,0
|
|
20231019,190700,435858800,12960,12960,12960,12960,0
|
|
20231019,190600,435858800,12960,12960,12960,12960,0
|
|
20231019,190500,435858800,12960,12960,12960,12960,0
|
|
20231019,190400,435858800,12960,12960,12960,12960,0
|
|
20231019,190300,435858800,12960,12960,12960,12960,0
|
|
20231019,190200,435858800,12960,12960,12960,12960,0
|
|
20231019,190100,435858800,12960,12960,12960,12960,0
|
|
20231019,190000,435858800,12960,12960,12960,12960,0
|
|
20231019,185900,435858800,12960,12960,12960,12960,0
|
|
20231019,185800,435858800,12960,12960,12960,12960,887
|
|
20231019,185700,435858800,12960,12960,12960,12960,0
|
|
20231019,185600,435858800,12960,12960,12960,12960,0
|
|
20231019,185500,435858800,12960,12960,12960,12960,0
|
|
20231019,185400,435858800,12960,12960,12960,12960,0
|
|
20231019,185300,435858800,12960,12960,12960,12960,0
|
|
20231019,185200,435858800,12960,12960,12960,12960,0
|
|
20231019,185100,435858800,12960,12960,12960,12960,0
|
|
20231019,185000,435858800,12960,12960,12960,12960,0
|
|
20231019,184900,435858800,12960,12960,12960,12960,0
|
|
20231019,184800,435858800,12960,12960,12960,12960,0
|
|
20231019,184700,435858800,12960,12960,12960,12960,0
|
|
20231019,184600,435858800,12960,12960,12960,12960,0
|
|
20231019,184500,435858800,12960,12960,12960,12960,0
|
|
20231019,184400,435858800,12960,12960,12960,12960,0
|
|
20231019,184300,435858800,12960,12960,12960,12960,0
|
|
20231019,184200,435858800,12960,12960,12960,12960,0
|
|
20231019,184100,435858800,12960,12960,12960,12960,0
|
|
20231019,184000,435858800,12960,12960,12960,12960,0
|
|
20231019,183900,435858800,12960,12960,12960,12960,0
|
|
20231019,183800,435858800,12960,12960,12960,12960,0
|
|
20231019,183700,435858800,12960,12960,12960,12960,0
|
|
20231019,183600,435858800,12960,12960,12960,12960,0
|
|
20231019,183500,435858800,12960,12960,12960,12960,0
|
|
20231019,183400,435858800,12960,12960,12960,12960,0
|
|
20231019,183300,435858800,12960,12960,12960,12960,0
|
|
20231019,183200,435858800,12960,12960,12960,12960,0
|
|
20231019,183100,435858800,12960,12960,12960,12960,0
|
|
20231019,183000,435858800,12960,12960,12960,12960,0
|
|
20231019,182900,435858800,12960,12960,12960,12960,0
|
|
20231019,182800,435858800,12960,12960,12960,12960,887
|
|
20231019,182700,435858800,12960,12960,12960,12960,0
|
|
20231019,182600,435858800,12960,12960,12960,12960,0
|
|
20231019,182500,435858800,12960,12960,12960,12960,0
|
|
20231019,182400,435858800,12960,12960,12960,12960,0
|
|
20231019,182300,435858800,12960,12960,12960,12960,0
|
|
20231019,182200,435858800,12960,12960,12960,12960,0
|
|
20231019,182100,435858800,12960,12960,12960,12960,0
|
|
20231019,182000,435858800,12960,12960,12960,12960,0
|
|
20231019,181900,435858800,12960,12960,12960,12960,0
|
|
20231019,181800,435858800,12960,12960,12960,12960,0
|
|
20231019,181700,435858800,12960,12960,12960,12960,0
|
|
20231019,181600,435858800,12960,12960,12960,12960,0
|
|
20231019,181500,435858800,12960,12960,12960,12960,0
|
|
20231019,181400,435858800,12960,12960,12960,12960,0
|
|
20231019,181300,435858800,12960,12960,12960,12960,0
|
|
20231019,181200,435858800,12960,12960,12960,12960,0
|
|
20231019,181100,435858800,12960,12960,12960,12960,0
|
|
20231019,181000,435858800,12960,12960,12960,12960,0
|
|
20231019,180900,435858800,12960,12960,12960,12960,0
|
|
20231019,180800,435858800,12960,12960,12960,12960,0
|
|
20231019,180700,435858800,12960,12960,12960,12960,0
|
|
20231019,180600,435858800,12960,12960,12960,12960,0
|
|
20231019,180500,435858800,12960,12960,12960,12960,0
|
|
20231019,180400,435858800,12960,12960,12960,12960,0
|
|
20231019,180300,435858800,12960,12960,12960,12960,0
|
|
20231019,180200,435858800,12960,12960,12960,12960,0
|
|
20231019,180100,435858800,12960,12960,12960,12960,0
|
|
20231019,180000,435858800,12960,12960,12960,12960,0
|
|
20231019,175900,435858800,12960,12960,12960,12960,0
|
|
20231019,175800,435858800,12960,12960,12960,12960,887
|
|
20231019,175700,435858800,12960,12960,12960,12960,0
|
|
20231019,175600,435858800,12960,12960,12960,12960,0
|
|
20231019,175500,435858800,12960,12960,12960,12960,0
|
|
20231019,175400,435858800,12960,12960,12960,12960,0
|
|
20231019,175300,435858800,12960,12960,12960,12960,0
|
|
20231019,175200,435858800,12960,12960,12960,12960,0
|
|
20231019,175100,435858800,12960,12960,12960,12960,0
|
|
20231019,175000,435858800,12960,12960,12960,12960,0
|
|
20231019,174900,435858800,12960,12960,12960,12960,0
|
|
20231019,174800,435858800,12960,12960,12960,12960,0
|
|
20231019,174700,435858800,12960,12960,12960,12960,0
|
|
20231019,174600,435858800,12960,12960,12960,12960,0
|
|
20231019,174500,435858800,12960,12960,12960,12960,0
|
|
20231019,174400,435858800,12960,12960,12960,12960,0
|
|
20231019,174300,435858800,12960,12960,12960,12960,0
|
|
20231019,174200,435858800,12960,12960,12960,12960,0
|
|
20231019,174100,435858800,12960,12960,12960,12960,0
|
|
20231019,174000,435858800,12960,12960,12960,12960,0
|
|
20231019,173900,435858800,12960,12960,12960,12960,0
|
|
20231019,173800,435858800,12960,12960,12960,12960,0
|
|
20231019,173700,435858800,12960,12960,12960,12960,0
|
|
20231019,173600,435858800,12960,12960,12960,12960,0
|
|
20231019,173500,435858800,12960,12960,12960,12960,0
|
|
20231019,173400,435858800,12960,12960,12960,12960,0
|
|
20231019,173300,435858800,12960,12960,12960,12960,0
|
|
20231019,173200,435858800,12960,12960,12960,12960,0
|
|
20231019,173100,435858800,12960,12960,12960,12960,0
|
|
20231019,173000,435858800,12960,12960,12960,12960,0
|
|
20231019,172900,435858800,12960,12960,12960,12960,0
|
|
20231019,172800,435858800,12960,12960,12960,12960,887
|
|
20231019,172700,435858800,12960,12960,12960,12960,0
|
|
20231019,172600,435858800,12960,12960,12960,12960,0
|
|
20231019,172500,435858800,12960,12960,12960,12960,0
|
|
20231019,172400,435858800,12960,12960,12960,12960,0
|
|
20231019,172300,435858800,12960,12960,12960,12960,0
|
|
20231019,172200,435858800,12960,12960,12960,12960,0
|
|
20231019,172100,435858800,12960,12960,12960,12960,0
|
|
20231019,172000,435858800,12960,12960,12960,12960,0
|
|
20231019,171900,435858800,12960,12960,12960,12960,0
|
|
20231019,171800,435858800,12960,12960,12960,12960,0
|
|
20231019,171700,435858800,12960,12960,12960,12960,0
|
|
20231019,171600,435858800,12960,12960,12960,12960,0
|
|
20231019,171500,435858800,12960,12960,12960,12960,0
|
|
20231019,171400,435858800,12960,12960,12960,12960,0
|
|
20231019,171300,435858800,12960,12960,12960,12960,0
|
|
20231019,171200,435858800,12960,12960,12960,12960,0
|
|
20231019,171100,435858800,12960,12960,12960,12960,0
|
|
20231019,171000,435858800,12960,12960,12960,12960,0
|
|
20231019,170900,435858800,12960,12960,12960,12960,0
|
|
20231019,170800,435858800,12960,12960,12960,12960,0
|
|
20231019,170700,435858800,12960,12960,12960,12960,0
|
|
20231019,170600,435858800,12960,12960,12960,12960,0
|
|
20231019,170500,435858800,12960,12960,12960,12960,0
|
|
20231019,170400,435858800,12960,12960,12960,12960,0
|
|
20231019,170300,435858800,12960,12960,12960,12960,0
|
|
20231019,170200,435858800,12960,12960,12960,12960,0
|
|
20231019,170100,435858800,12960,12960,12960,12960,0
|
|
20231019,170000,435858800,12960,12960,12960,12960,0
|
|
20231019,165900,435858800,12960,12960,12960,12960,0
|
|
20231019,165800,435858800,12960,12960,12960,12960,887
|
|
20231019,165700,435858800,12960,12960,12960,12960,0
|
|
20231019,165600,435858800,12960,12960,12960,12960,0
|
|
20231019,165500,435858800,12960,12960,12960,12960,0
|
|
20231019,165400,435858800,12960,12960,12960,12960,0
|
|
20231019,165300,435858800,12960,12960,12960,12960,0
|
|
20231019,165200,435858800,12960,12960,12960,12960,0
|
|
20231019,165100,435858800,12960,12960,12960,12960,0
|
|
20231019,165000,435858800,12960,12960,12960,12960,0
|
|
20231019,164900,435858800,12960,12960,12960,12960,0
|
|
20231019,164800,435858800,12960,12960,12960,12960,0
|
|
20231019,164700,435858800,12960,12960,12960,12960,0
|
|
20231019,164600,435858800,12960,12960,12960,12960,0
|
|
20231019,164500,435858800,12960,12960,12960,12960,0
|
|
20231019,164400,435858800,12960,12960,12960,12960,0
|
|
20231019,164300,435858800,12960,12960,12960,12960,0
|
|
20231019,164200,435858800,12960,12960,12960,12960,0
|
|
20231019,164100,435858800,12960,12960,12960,12960,0
|
|
20231019,164000,435858800,12960,12960,12960,12960,0
|
|
20231019,163900,435858800,12960,12960,12960,12960,0
|
|
20231019,163800,435858800,12960,12960,12960,12960,0
|
|
20231019,163700,435858800,12960,12960,12960,12960,0
|
|
20231019,163600,435858800,12960,12960,12960,12960,0
|
|
20231019,163500,435858800,12960,12960,12960,12960,0
|
|
20231019,163400,435858800,12960,12960,12960,12960,0
|
|
20231019,163300,435858800,12960,12960,12960,12960,0
|
|
20231019,163200,435858800,12960,12960,12960,12960,0
|
|
20231019,163100,435858800,12960,12960,12960,12960,0
|
|
20231019,163000,435858800,12960,12960,12960,12960,0
|
|
20231019,162900,435858800,12960,12960,12960,12960,0
|
|
20231019,162800,435858800,12960,12960,12960,12960,887
|
|
20231019,162700,435858800,12960,12960,12960,12960,0
|
|
20231019,162600,435858800,12960,12960,12960,12960,0
|
|
20231019,162500,435858800,12960,12960,12960,12960,0
|
|
20231019,162400,435858800,12960,12960,12960,12960,0
|
|
20231019,162300,435858800,12960,12960,12960,12960,0
|
|
20231019,162200,435858800,12960,12960,12960,12960,0
|
|
20231019,162100,435858800,12960,12960,12960,12960,0
|
|
20231019,162000,435858800,12960,12960,12960,12960,0
|
|
20231019,161900,435858800,12960,12960,12960,12960,0
|
|
20231019,161800,435858800,12960,12960,12960,12960,0
|
|
20231019,161700,435858800,12960,12960,12960,12960,0
|
|
20231019,161600,435858800,12960,12960,12960,12960,0
|
|
20231019,161500,435858800,12960,12960,12960,12960,0
|
|
20231019,161400,435858800,12960,12960,12960,12960,0
|
|
20231019,161300,435858800,12960,12960,12960,12960,0
|
|
20231019,161200,435858800,12960,12960,12960,12960,0
|
|
20231019,161100,435858800,12960,12960,12960,12960,0
|
|
20231019,161000,435858800,12960,12960,12960,12960,0
|
|
20231019,160900,435858800,12960,12960,12960,12960,0
|
|
20231019,160800,435858800,12960,12960,12960,12960,0
|
|
20231019,160700,435858800,12960,12960,12960,12960,0
|
|
20231019,160600,435858800,12960,12960,12960,12960,0
|
|
20231019,160500,435858800,12960,12960,12960,12960,0
|
|
20231019,160400,435858800,12960,12960,12960,12960,0
|
|
20231019,160300,435858800,12960,12960,12960,12960,0
|
|
20231019,160200,435858800,12960,12960,12960,12960,0
|
|
20231019,160100,435858800,12960,12960,12960,12960,0
|
|
20231019,160000,435858800,12960,12960,12960,12960,0
|
|
20231019,155900,435858800,12960,12960,12960,12960,0
|
|
20231019,155800,435858800,12960,12960,12960,12960,887
|
|
20231019,155700,435858800,12960,12960,12960,12960,0
|
|
20231019,155600,435858800,12960,12960,12960,12960,0
|
|
20231019,155500,435858800,12960,12960,12960,12960,0
|
|
20231019,155400,435858800,12960,12960,12960,12960,0
|
|
20231019,155300,435858800,12960,12960,12960,12960,0
|
|
20231019,155200,435858800,12960,12960,12960,12960,0
|
|
20231019,155100,435858800,12960,12960,12960,12960,0
|
|
20231019,155000,435858800,12960,12960,12960,12960,0
|
|
20231019,154900,435858800,12960,12960,12960,12960,0
|
|
20231019,154800,435858800,12960,12960,12960,12960,0
|
|
20231019,154700,435858800,12960,12960,12960,12960,0
|
|
20231019,154600,435858800,12960,12960,12960,12960,0
|
|
20231019,154500,435858800,12960,12960,12960,12960,0
|
|
20231019,154400,435858800,12960,12960,12960,12960,0
|
|
20231019,154300,435858800,12960,12960,12960,12960,0
|
|
20231019,154200,435858800,12960,12960,12960,12960,0
|
|
20231019,154100,435858800,12960,12960,12960,12960,0
|
|
20231019,154000,435858800,12960,12960,12960,12960,0
|
|
20231019,153900,435858800,12960,12960,12960,12960,0
|
|
20231019,153800,435858800,12960,12960,12960,12960,0
|
|
20231019,153700,435858800,12960,12960,12960,12960,0
|
|
20231019,153600,435858800,12960,12960,12960,12960,0
|
|
20231019,153500,435858800,12960,12960,12960,12960,0
|
|
20231019,153400,435858800,12960,12960,12960,12960,0
|
|
20231019,153300,435858800,12960,12960,12960,12960,0
|
|
20231019,153200,435858800,12960,12960,12960,12960,0
|
|
20231019,153100,435858800,12960,12960,12960,12960,0
|
|
20231019,153000,435858800,12960,12960,12960,12960,887
|
|
20231019,152900,424363280,12960,12960,12960,12960,0
|
|
20231019,152800,424363280,12960,12960,12960,12960,0
|
|
20231019,152700,424363280,12960,12960,12960,12960,0
|
|
20231019,152600,424363280,12960,12960,12960,12960,0
|
|
20231019,152500,424363280,12960,12960,12960,12960,0
|
|
20231019,152400,424363280,12960,12960,12960,12960,0
|
|
20231019,152300,424363280,12960,12960,12960,12960,0
|
|
20231019,152200,424363280,12960,12960,12960,12960,0
|
|
20231019,152100,424363280,12960,12960,12960,12960,0
|
|
20231019,152000,424363280,12960,12960,12960,12960,0
|
|
20231019,151900,424363280,12960,12960,12960,12960,88
|
|
20231019,151800,423222800,12960,12960,12990,12960,271
|
|
20231019,151700,419710610,12960,12990,12990,12960,9
|
|
20231019,151600,419593870,12990,12990,12990,12990,6
|
|
20231019,151500,419515930,13000,13000,13000,13000,0
|
|
20231019,151400,419515930,13000,13000,13000,13000,1
|
|
20231019,151300,419502930,13020,12990,13020,12990,2
|
|
20231019,151200,419476920,12960,12980,12980,12960,45
|
|
20231019,151100,418893160,12980,12960,12980,12960,101
|
|
20231019,151000,417582760,12960,12970,12970,12960,23
|
|
20231019,150900,417284670,12960,12960,12960,12960,7
|
|
20231019,150800,417193950,12970,12970,12970,12970,9
|
|
20231019,150700,417077220,12980,12990,12990,12980,22
|
|
20231019,150600,416791590,13010,12990,13010,12980,39
|
|
20231019,150500,416285270,13020,13020,13020,13020,31
|
|
20231019,150400,415881650,12960,12960,12960,12960,62
|
|
20231019,150300,415078130,13020,13020,13020,13020,1
|
|
20231019,150200,415065110,13000,13020,13020,13000,15
|
|
20231019,150100,414870010,13030,13030,13030,13030,3
|
|
20231019,150000,414830920,13040,13040,13040,13040,0
|
|
20231019,145900,414830920,13040,13040,13040,13040,0
|
|
20231019,145800,414830920,13040,13040,13040,13040,0
|
|
20231019,145700,414830920,13040,13050,13050,12940,15
|
|
20231019,145600,414636000,13050,13050,13050,13050,0
|
|
20231019,145500,414636000,13050,12950,13050,12950,99
|
|
20231019,145400,413353650,12950,12930,12950,12930,165
|
|
20231019,145300,411220180,12950,12950,12950,12940,1740
|
|
20231019,145200,388704460,13050,12950,13050,12950,43
|
|
20231019,145100,388147510,13050,13050,13050,13050,2
|
|
20231019,145000,388121410,13050,13050,13050,13050,1
|
|
20231019,144900,388108360,12940,12950,13050,12940,235
|
|
20231019,144800,385065140,12950,12950,13050,12950,184
|
|
20231019,144700,382682140,13050,13060,13060,12950,135
|
|
20231019,144600,380931060,13060,13060,13060,13060,0
|
|
20231019,144500,380931060,13060,12970,13060,12970,20
|
|
20231019,144400,380671480,12980,13130,13130,12970,242
|
|
20231019,144300,377530320,13000,13140,13140,13000,14
|
|
20231019,144200,377348040,13150,13150,13150,13150,0
|
|
20231019,144100,377348040,13150,13150,13150,13150,0
|
|
20231019,144000,377348040,13150,13150,13150,13150,0
|
|
20231019,143900,377348040,13150,13150,13150,13150,0
|
|
20231019,143800,377348040,13150,13150,13150,13150,0
|
|
20231019,143700,377348040,13150,13150,13150,13150,0
|
|
20231019,143600,377348040,13150,13150,13150,13150,1
|
|
20231019,143500,377334890,13130,13130,13130,13130,0
|
|
20231019,143400,377334890,13130,13130,13130,13130,0
|
|
20231019,143300,377334890,13130,13130,13130,13130,0
|
|
20231019,143200,377334890,13130,13130,13130,13130,0
|
|
20231019,143100,377334890,13130,13080,13130,13080,200
|
|
20231019,143000,374710060,13130,13130,13130,13130,0
|
|
20231019,142900,374710060,13130,13130,13130,13130,1
|
|
20231019,142800,374696930,12970,12970,13170,12960,235
|
|
20231019,142700,371649180,13190,13190,13190,13190,1
|
|
20231019,142600,371635990,13180,13090,13180,12960,180
|
|
20231019,142500,369294210,12970,12970,12970,12970,0
|
|
20231019,142400,369294210,12970,13090,13090,12970,7
|
|
20231019,142300,369202700,13090,13090,13090,13090,0
|
|
20231019,142200,369202700,13090,13090,13090,13090,1
|
|
20231019,142100,369189610,12980,12980,12980,12980,0
|
|
20231019,142000,369189610,12980,12980,12980,12980,2
|
|
20231019,141900,369163650,12980,13000,13000,12980,382
|
|
20231019,141800,364205270,13030,13030,13030,13030,0
|
|
20231019,141700,364205270,13030,13030,13030,13030,0
|
|
20231019,141600,364205270,13030,13010,13030,13010,380
|
|
20231019,141500,359256070,13030,13030,13030,13030,0
|
|
20231019,141400,359256070,13030,13030,13030,13030,1
|
|
20231019,141300,359243040,12960,12990,12990,12960,1266
|
|
20231019,141200,342816240,12990,12990,12990,12990,81
|
|
20231019,141100,341764050,13090,13090,13090,13090,0
|
|
20231019,141000,341764050,13090,13090,13090,13090,0
|
|
20231019,140900,341764050,13090,13090,13090,13090,0
|
|
20231019,140800,341764050,13090,12990,13090,12990,3
|
|
20231019,140700,341724980,13090,13090,13090,13090,1
|
|
20231019,140600,341711890,12990,12990,12990,12990,87
|
|
20231019,140500,340581760,12990,12990,12990,12990,10
|
|
20231019,140400,340451860,12990,12990,12990,12990,249
|
|
20231019,140300,337217350,13090,13000,13090,12990,44
|
|
20231019,140200,336645570,13090,13090,13090,13090,0
|
|
20231019,140100,336645570,13090,13090,13090,13090,0
|
|
20231019,140000,336645570,13090,13090,13090,13090,0
|
|
20231019,135900,336645570,13090,13090,13090,13090,0
|
|
20231019,135800,336645570,13090,13090,13090,13090,0
|
|
20231019,135700,336645570,13090,13090,13090,13090,0
|
|
20231019,135600,336645570,13090,13090,13090,13090,0
|
|
20231019,135500,336645570,13090,13090,13090,13090,0
|
|
20231019,135400,336645570,13090,13090,13090,13090,0
|
|
20231019,135300,336645570,13090,13090,13090,13090,9
|
|
20231019,135200,336527760,12990,12990,12990,12990,8
|
|
20231019,135100,336423840,13090,13090,13090,13090,0
|
|
20231019,135000,336423840,13090,13040,13090,12990,1237
|
|
20231019,134900,320342070,13100,13100,13100,13100,0
|
|
20231019,134800,320342070,13100,13100,13100,13100,0
|
|
20231019,134700,320342070,13100,13100,13100,13100,0
|
|
20231019,134600,320342070,13100,13030,13100,13030,13
|
|
20231019,134500,320172610,13100,13100,13100,13100,18
|
|
20231019,134400,319936810,13100,13030,13100,13010,301
|
|
20231019,134300,316019060,13100,13100,13100,13100,1
|
|
20231019,134200,316005960,13020,13020,13020,13020,3
|
|
20231019,134100,315966900,13030,13030,13030,13030,0
|
|
20231019,134000,315966900,13030,13030,13030,13030,61
|
|
20231019,133900,315172070,13100,13100,13100,13100,0
|
|
20231019,133800,315172070,13100,13100,13100,13100,0
|
|
20231019,133700,315172070,13100,13100,13100,13100,0
|
|
20231019,133600,315172070,13100,13100,13100,13100,1
|
|
20231019,133500,315158970,13030,13030,13030,13030,36
|
|
20231019,133400,314689890,13100,13090,13100,13090,332
|
|
20231019,133300,310344000,13090,13090,13090,13090,155
|
|
20231019,133200,308315050,13090,13090,13090,13090,0
|
|
20231019,133100,308315050,13090,13090,13090,13090,0
|
|
20231019,133000,308315050,13090,13090,13090,13090,0
|
|
20231019,132900,308315050,13090,13030,13090,13030,21
|
|
20231019,132800,308041360,13030,13030,13030,13030,0
|
|
20231019,132700,308041360,13030,13030,13030,13030,14
|
|
20231019,132600,307858940,13090,13090,13090,13090,0
|
|
20231019,132500,307858940,13090,13090,13090,13090,0
|
|
20231019,132400,307858940,13090,13020,13090,13020,118
|
|
20231019,132300,306322160,13090,13090,13090,13090,0
|
|
20231019,132200,306322160,13090,13090,13090,13090,0
|
|
20231019,132100,306322160,13090,13090,13090,13090,0
|
|
20231019,132000,306322160,13090,13090,13090,13090,1
|
|
20231019,131900,306309070,13020,13090,13090,13020,101
|
|
20231019,131800,304993980,13030,13030,13030,13030,101
|
|
20231019,131700,303677950,13090,13090,13090,13090,0
|
|
20231019,131600,303677950,13090,13090,13090,13090,40
|
|
20231019,131500,303154350,13090,13090,13090,13090,0
|
|
20231019,131400,303154350,13090,13090,13090,13090,0
|
|
20231019,131300,303154350,13090,13090,13090,13090,3
|
|
20231019,131200,303115080,13090,13090,13090,13090,0
|
|
20231019,131100,303115080,13090,13090,13090,13090,0
|
|
20231019,131000,303115080,13090,13090,13090,13090,1
|
|
20231019,130900,303101990,13020,13020,13020,13020,0
|
|
20231019,130800,303101990,13020,13020,13020,13020,100
|
|
20231019,130700,301799990,13090,13090,13090,13090,0
|
|
20231019,130600,301799990,13090,13090,13090,13090,0
|
|
20231019,130500,301799990,13090,13090,13090,13090,10
|
|
20231019,130400,301669090,13090,13090,13090,13090,0
|
|
20231019,130300,301669090,13090,13090,13090,13090,6
|
|
20231019,130200,301590550,13020,13020,13020,13020,20
|
|
20231019,130100,301330150,13090,13090,13090,13090,11
|
|
20231019,130000,301186160,13020,13020,13020,13020,72
|
|
20231019,125900,300248720,13090,13090,13090,13090,6
|
|
20231019,125800,300170180,13090,13090,13090,13090,0
|
|
20231019,125700,300170180,13090,13090,13090,13090,0
|
|
20231019,125600,300170180,13090,13090,13090,13090,0
|
|
20231019,125500,300170180,13090,13090,13090,13090,0
|
|
20231019,125400,300170180,13090,13090,13090,13090,10
|
|
20231019,125300,300039280,13010,13010,13010,13010,0
|
|
20231019,125200,300039280,13010,13010,13010,13010,0
|
|
20231019,125100,300039280,13010,13010,13010,13010,0
|
|
20231019,125000,300039280,13010,13010,13010,13010,0
|
|
20231019,124900,300039280,13010,13010,13010,13010,0
|
|
20231019,124800,300039280,13010,13020,13020,13010,600
|
|
20231019,124700,292231690,13020,13020,13020,13020,0
|
|
20231019,124600,292231690,13020,13020,13020,13020,0
|
|
20231019,124500,292231690,13020,13020,13020,13020,400
|
|
20231019,124400,287023690,13010,13010,13010,13010,0
|
|
20231019,124300,287023690,13010,13010,13010,13010,0
|
|
20231019,124200,287023690,13010,13010,13010,13010,0
|
|
20231019,124100,287023690,13010,13010,13010,13010,5
|
|
20231019,124000,286958640,13020,13030,13030,13020,205
|
|
20231019,123900,284289530,13030,13050,13050,13020,250
|
|
20231019,123800,281028220,13050,13080,13080,13050,100
|
|
20231019,123700,279723030,13050,13050,13050,13050,0
|
|
20231019,123600,279723030,13050,13050,13050,13050,0
|
|
20231019,123500,279723030,13050,13050,13050,13050,0
|
|
20231019,123400,279723030,13050,13080,13080,13050,49
|
|
20231019,123300,279083530,13090,13090,13090,13080,13
|
|
20231019,123200,278913370,13100,13100,13100,13100,1
|
|
20231019,123100,278900270,13100,13100,13100,13100,0
|
|
20231019,123000,278900270,13100,13100,13100,13100,0
|
|
20231019,122900,278900270,13100,13100,13100,13100,31
|
|
20231019,122800,278494170,13100,13100,13100,13100,2
|
|
20231019,122700,278467970,13100,13100,13100,13100,0
|
|
20231019,122600,278467970,13100,13100,13100,13100,86
|
|
20231019,122500,277341370,13190,13190,13190,13190,0
|
|
20231019,122400,277341370,13190,13190,13190,13190,0
|
|
20231019,122300,277341370,13190,13190,13190,13190,0
|
|
20231019,122200,277341370,13190,13190,13190,13190,0
|
|
20231019,122100,277341370,13190,13190,13190,13190,2
|
|
20231019,122000,277314990,13190,13190,13190,13190,0
|
|
20231019,121900,277314990,13190,13190,13190,13190,0
|
|
20231019,121800,277314990,13190,13190,13190,13100,35
|
|
20231019,121700,276853860,13130,13130,13130,13130,1
|
|
20231019,121600,276840730,13270,13270,13270,13270,0
|
|
20231019,121500,276840730,13270,13270,13270,13270,0
|
|
20231019,121400,276840730,13270,13270,13270,13270,100
|
|
20231019,121300,275513730,13270,13270,13270,13270,0
|
|
20231019,121200,275513730,13270,13180,13270,13180,177
|
|
20231019,121100,273176280,13180,13180,13180,13180,0
|
|
20231019,121000,273176280,13180,13150,13180,13150,55
|
|
20231019,120900,272452300,13150,13150,13150,13150,0
|
|
20231019,120800,272452300,13150,13150,13150,13150,50
|
|
20231019,120700,271794800,13150,13150,13150,13150,50
|
|
20231019,120600,271137300,13150,13150,13150,13150,0
|
|
20231019,120500,271137300,13150,13140,13150,13140,100
|
|
20231019,120400,269822420,13140,13140,13140,13140,0
|
|
20231019,120300,269822420,13140,13140,13140,13140,4
|
|
20231019,120200,269769860,13150,13150,13150,13150,1
|
|
20231019,120100,269756710,13150,13030,13150,13020,119
|
|
20231019,120000,268206360,13150,13150,13150,13150,0
|
|
20231019,115900,268206360,13150,13150,13150,13150,0
|
|
20231019,115800,268206360,13150,13150,13150,13150,0
|
|
20231019,115700,268206360,13150,13030,13150,13030,344
|
|
20231019,115600,263723920,13030,13070,13070,13030,303
|
|
20231019,115500,259772300,13070,13070,13070,13070,17
|
|
20231019,115400,259550110,13090,13090,13090,13090,82
|
|
20231019,115300,258476730,13100,13100,13100,13100,0
|
|
20231019,115200,258476730,13100,13150,13150,13100,39
|
|
20231019,115100,257965730,13150,13120,13150,13120,6
|
|
20231019,115000,257886980,13120,13120,13120,13120,18
|
|
20231019,114900,257650820,13120,13120,13120,13120,0
|
|
20231019,114800,257650820,13120,13100,13120,13100,74
|
|
20231019,114700,256681340,13120,13100,13120,13050,77
|
|
20231019,114600,255674920,13050,13100,13100,13050,101
|
|
20231019,114500,254356000,13090,13090,13090,13090,7
|
|
20231019,114400,254264370,13110,13110,13110,13110,0
|
|
20231019,114300,254264370,13110,13110,13110,13110,0
|
|
20231019,114200,254264370,13110,13110,13110,13110,0
|
|
20231019,114100,254264370,13110,13090,13110,13070,62
|
|
20231019,114000,253453770,13150,13150,13150,13150,0
|
|
20231019,113900,253453770,13150,13150,13150,13150,1
|
|
20231019,113800,253440620,13090,13110,13110,13090,77
|
|
20231019,113700,252432040,13100,13140,13140,13100,212
|
|
20231019,113600,249653790,13150,13150,13150,13150,25
|
|
20231019,113500,249325040,13150,13150,13150,13150,60
|
|
20231019,113400,248536040,13150,13140,13150,13140,5
|
|
20231019,113300,248470310,13150,13170,13170,13150,3
|
|
20231019,113200,248430830,13190,13190,13190,13190,0
|
|
20231019,113100,248430830,13190,13190,13190,13190,0
|
|
20231019,113000,248430830,13190,13190,13190,13190,15
|
|
20231019,112900,248232980,13190,13130,13190,13130,14
|
|
20231019,112800,248049040,13190,13150,13190,13110,737
|
|
20231019,112700,238372850,13270,13220,13270,13220,4
|
|
20231019,112600,238319920,13220,13220,13220,13220,600
|
|
20231019,112500,230387920,13220,13220,13220,13220,0
|
|
20231019,112400,230387920,13220,13170,13220,13140,105
|
|
20231019,112300,229007570,13220,13220,13220,13220,0
|
|
20231019,112200,229007570,13220,13220,13220,13220,0
|
|
20231019,112100,229007570,13220,13220,13220,13220,0
|
|
20231019,112000,229007570,13220,13220,13220,13220,0
|
|
20231019,111900,229007570,13220,13220,13220,13220,0
|
|
20231019,111800,229007570,13220,13220,13220,13220,0
|
|
20231019,111700,229007570,13220,13220,13220,13220,0
|
|
20231019,111600,229007570,13220,13220,13220,13220,0
|
|
20231019,111500,229007570,13220,13220,13220,13220,1
|
|
20231019,111400,228994350,13150,13170,13170,13150,69
|
|
20231019,111300,228086780,13200,13200,13200,13200,72
|
|
20231019,111200,227136380,13220,13220,13220,13220,0
|
|
20231019,111100,227136380,13220,13220,13220,13220,3
|
|
20231019,111000,227096720,13220,13220,13220,13220,84
|
|
20231019,110900,225986240,13300,13300,13300,13300,0
|
|
20231019,110800,225986240,13300,13320,13320,13220,40
|
|
20231019,110700,225455470,13320,13320,13320,13320,3
|
|
20231019,110600,225415510,13310,13310,13310,13310,0
|
|
20231019,110500,225415510,13310,13310,13310,13310,1000
|
|
20231019,110400,212105510,13310,13300,13310,13300,12
|
|
20231019,110300,211945810,13320,13320,13320,13320,0
|
|
20231019,110200,211945810,13320,13320,13320,13320,0
|
|
20231019,110100,211945810,13320,13320,13320,13320,0
|
|
20231019,110000,211945810,13320,13320,13320,13320,1
|
|
20231019,105900,211932490,13200,13200,13200,13200,38
|
|
20231019,105800,211430890,13200,13220,13220,13200,21
|
|
20231019,105700,211153670,13200,13220,13220,13200,46
|
|
20231019,105600,210545710,13230,13230,13230,13220,25
|
|
20231019,105500,210214970,13230,13230,13230,13230,20
|
|
20231019,105400,209950370,13330,13330,13330,13330,0
|
|
20231019,105300,209950370,13330,13330,13330,13330,0
|
|
20231019,105200,209950370,13330,13330,13330,13330,0
|
|
20231019,105100,209950370,13330,13330,13330,13330,0
|
|
20231019,105000,209950370,13330,13330,13330,13330,2
|
|
20231019,104900,209923710,13340,13340,13340,13340,0
|
|
20231019,104800,209923710,13340,13220,13340,13220,86
|
|
20231019,104700,208786670,13350,13350,13350,13350,0
|
|
20231019,104600,208786670,13350,13350,13350,13350,3
|
|
20231019,104500,208746620,13350,13350,13350,13350,5
|
|
20231019,104400,208679870,13360,13360,13360,13360,0
|
|
20231019,104300,208679870,13360,13350,13360,13350,100
|
|
20231019,104200,207343970,13360,13360,13360,13360,0
|
|
20231019,104100,207343970,13360,13360,13360,13360,0
|
|
20231019,104000,207343970,13360,13300,13360,13250,680
|
|
20231019,103900,198311860,13370,13370,13370,13370,1
|
|
20231019,103800,198298490,13300,13350,13350,13300,391
|
|
20231019,103700,193083780,13380,13380,13380,13380,0
|
|
20231019,103600,193083780,13380,13380,13380,13380,1
|
|
20231019,103500,193070400,13380,13330,13380,13330,25
|
|
20231019,103400,192736150,13330,13330,13330,13330,6
|
|
20231019,103300,192656170,13390,13390,13390,13390,0
|
|
20231019,103200,192656170,13390,13330,13390,13330,73
|
|
20231019,103100,191682050,13370,13370,13370,13370,0
|
|
20231019,103000,191682050,13370,13370,13370,13370,33
|
|
20231019,102900,191240840,13370,13370,13370,13370,30
|
|
20231019,102800,190839740,13370,13370,13370,13370,0
|
|
20231019,102700,190839740,13370,13370,13370,13370,60
|
|
20231019,102600,190037540,13370,13310,13370,13300,12
|
|
20231019,102500,189877830,13370,13370,13370,13370,1
|
|
20231019,102400,189864460,13370,13360,13370,13360,2
|
|
20231019,102300,189837730,13280,13280,13280,13280,50
|
|
20231019,102200,189173730,13380,13380,13380,13380,1
|
|
20231019,102100,189160350,13390,13370,13390,13370,60
|
|
20231019,102000,188357250,13390,13380,13390,13380,69
|
|
20231019,101900,187433540,13390,13380,13390,13380,102
|
|
20231019,101800,186067770,13380,13390,13390,13380,148
|
|
20231019,101700,184087210,13340,13340,13340,13340,20
|
|
20231019,101600,183820410,13340,13170,13340,13170,264
|
|
20231019,101500,180323770,13160,13160,13160,13160,0
|
|
20231019,101400,180323770,13160,13160,13160,13160,0
|
|
20231019,101300,180323770,13160,13160,13160,13160,0
|
|
20231019,101200,180323770,13160,13160,13160,13160,0
|
|
20231019,101100,180323770,13160,13150,13160,13150,71
|
|
20231019,101000,179389510,13160,13160,13160,13160,30
|
|
20231019,100900,178994710,13160,13160,13160,13160,0
|
|
20231019,100800,178994710,13160,13160,13160,13160,116
|
|
20231019,100700,177468150,13160,13170,13170,13160,95
|
|
20231019,100600,176217360,13200,13200,13200,13200,50
|
|
20231019,100500,175557360,13200,13170,13200,13170,52
|
|
20231019,100400,174871470,13200,13210,13210,13190,296
|
|
20231019,100300,170964050,13220,13250,13250,13220,195
|
|
20231019,100200,168384970,13340,13330,13340,13330,152
|
|
20231019,100100,166358800,13330,13330,13330,13330,1
|
|
20231019,100000,166345470,13230,13230,13230,13230,0
|
|
20231019,095900,166345470,13230,13240,13240,13230,143
|
|
20231019,095800,164452240,13240,13240,13240,13240,51
|
|
20231019,095700,163777000,13230,13230,13230,13230,0
|
|
20231019,095600,163777000,13230,13200,13260,13200,1198
|
|
20231019,095500,147950680,13200,13200,13200,13200,11
|
|
20231019,095400,147805480,13190,13190,13190,13190,0
|
|
20231019,095300,147805480,13190,13190,13190,13190,100
|
|
20231019,095200,146486480,13190,13190,13190,13190,0
|
|
20231019,095100,146486480,13190,13190,13190,13190,0
|
|
20231019,095000,146486480,13190,13210,13210,13190,303
|
|
20231019,094900,142485850,13190,13190,13190,13190,12
|
|
20231019,094800,142327570,13130,13130,13130,13130,0
|
|
20231019,094700,142327570,13130,13130,13130,13130,0
|
|
20231019,094600,142327570,13130,13130,13130,13130,0
|
|
20231019,094500,142327570,13130,13130,13130,13130,0
|
|
20231019,094400,142327570,13130,13130,13130,13130,410
|
|
20231019,094300,136944270,13120,13120,13120,13120,55
|
|
20231019,094200,136222670,13120,13120,13120,13120,11
|
|
20231019,094100,136078350,13120,13120,13120,13120,100
|
|
20231019,094000,134766350,13120,13120,13120,13120,0
|
|
20231019,093900,134766350,13120,13120,13120,13120,38
|
|
20231019,093800,134267790,13110,13110,13110,13110,0
|
|
20231019,093700,134267790,13110,13130,13130,13100,652
|
|
20231019,093600,125713460,13200,13190,13200,13190,10
|
|
20231019,093500,125581520,13120,13120,13120,13120,20
|
|
20231019,093400,125319120,13120,13210,13210,13120,105
|
|
20231019,093300,123932750,13210,13210,13210,13210,101
|
|
20231019,093200,122598540,13210,13210,13210,13210,1
|
|
20231019,093100,122585330,13210,13210,13210,13110,128
|
|
20231019,093000,120904450,13110,13110,13110,13110,1
|
|
20231019,092900,120891340,13100,13100,13100,13100,10
|
|
20231019,092800,120760340,13090,13090,13090,13090,0
|
|
20231019,092700,120760340,13090,13090,13090,13090,0
|
|
20231019,092600,120760340,13090,13070,13090,13070,170
|
|
20231019,092500,118535640,13090,13090,13090,13090,2
|
|
20231019,092400,118509460,13090,13080,13090,13080,352
|
|
20231019,092300,113904990,13070,13080,13080,13070,51
|
|
20231019,092200,113237920,13080,13080,13080,13080,39
|
|
20231019,092100,112727800,13080,13080,13080,13080,4
|
|
20231019,092000,112675480,13080,13060,13080,13020,238
|
|
20231019,091900,109566360,13020,13020,13020,13020,2
|
|
20231019,091800,109540320,13000,13000,13000,13000,0
|
|
20231019,091700,109540320,13000,12990,13000,12990,481
|
|
20231019,091600,103287660,13000,13000,13000,13000,2
|
|
20231019,091500,103261660,12990,12980,13000,12980,224
|
|
20231019,091400,100351180,12980,13000,13000,12980,423
|
|
20231019,091300,94859040,12990,12990,12990,12990,0
|
|
20231019,091200,94859040,12990,12990,13060,12990,17
|
|
20231019,091100,94638140,12980,12980,12980,12980,114
|
|
20231019,091000,93158420,12980,12980,12980,12980,30
|
|
20231019,090900,92769020,12980,12980,12980,12980,80
|
|
20231019,090800,91730620,12980,12990,12990,12980,74
|
|
20231019,090700,90770090,12980,12980,12980,12980,156
|
|
20231019,090600,88745210,13040,12970,13040,12970,415
|
|
20231019,090500,83355030,13020,13080,13080,12970,2635
|
|
20231019,090400,49049860,13080,13080,13080,13080,101
|
|
20231019,090300,47728780,13100,13060,13100,13000,947
|
|
20231019,090200,35397230,13100,13280,13280,13100,1164
|
|
20231019,090100,19971280,13280,13440,13440,13260,981
|
|
20231019,090000,6872950,13260,13490,13490,13260,512
|