578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183500,305444320,19490,19490,19490,19490,1296
|
|
20231019,183400,305444320,19490,19490,19490,19490,0
|
|
20231019,183300,305444320,19490,19490,19490,19490,0
|
|
20231019,183200,305444320,19490,19490,19490,19490,0
|
|
20231019,183100,305444320,19490,19490,19490,19490,0
|
|
20231019,183000,305444320,19490,19490,19490,19490,0
|
|
20231019,182900,305444320,19490,19490,19490,19490,0
|
|
20231019,182800,305444320,19490,19490,19490,19490,0
|
|
20231019,182700,305444320,19490,19490,19490,19490,0
|
|
20231019,182600,305444320,19490,19490,19490,19490,0
|
|
20231019,182500,305444320,19490,19490,19490,19490,0
|
|
20231019,182400,305444320,19490,19490,19490,19490,0
|
|
20231019,182300,305444320,19490,19490,19490,19490,0
|
|
20231019,182200,305444320,19490,19490,19490,19490,0
|
|
20231019,182100,305444320,19490,19490,19490,19490,0
|
|
20231019,182000,305444320,19490,19490,19490,19490,0
|
|
20231019,181900,305444320,19490,19490,19490,19490,0
|
|
20231019,181800,305444320,19490,19490,19490,19490,0
|
|
20231019,181700,305444320,19490,19490,19490,19490,0
|
|
20231019,181600,305444320,19490,19490,19490,19490,0
|
|
20231019,181500,305444320,19490,19490,19490,19490,0
|
|
20231019,181400,305444320,19490,19490,19490,19490,0
|
|
20231019,181300,305444320,19490,19490,19490,19490,0
|
|
20231019,181200,305444320,19490,19490,19490,19490,0
|
|
20231019,181100,305444320,19490,19490,19490,19490,0
|
|
20231019,181000,305444320,19490,19490,19490,19490,0
|
|
20231019,180900,305444320,19490,19490,19490,19490,0
|
|
20231019,180800,305444320,19490,19490,19490,19490,0
|
|
20231019,180700,305444320,19490,19490,19490,19490,0
|
|
20231019,180600,305444320,19490,19490,19490,19490,0
|
|
20231019,180500,305444320,19490,19490,19490,19490,1296
|
|
20231019,180400,305444320,19490,19490,19490,19490,0
|
|
20231019,180300,305444320,19490,19490,19490,19490,0
|
|
20231019,180200,305444320,19490,19490,19490,19490,0
|
|
20231019,180100,305444320,19490,19490,19490,19490,0
|
|
20231019,180000,305444320,19490,19490,19490,19490,0
|
|
20231019,175900,305444320,19490,19490,19490,19490,0
|
|
20231019,175800,305444320,19490,19490,19490,19490,0
|
|
20231019,175700,305444320,19490,19490,19490,19490,0
|
|
20231019,175600,305444320,19490,19490,19490,19490,0
|
|
20231019,175500,305444320,19490,19490,19490,19490,0
|
|
20231019,175400,305444320,19490,19490,19490,19490,0
|
|
20231019,175300,305444320,19490,19490,19490,19490,0
|
|
20231019,175200,305444320,19490,19490,19490,19490,0
|
|
20231019,175100,305444320,19490,19490,19490,19490,0
|
|
20231019,175000,305444320,19490,19490,19490,19490,0
|
|
20231019,174900,305444320,19490,19490,19490,19490,0
|
|
20231019,174800,305444320,19490,19490,19490,19490,0
|
|
20231019,174700,305444320,19490,19490,19490,19490,0
|
|
20231019,174600,305444320,19490,19490,19490,19490,0
|
|
20231019,174500,305444320,19490,19490,19490,19490,0
|
|
20231019,174400,305444320,19490,19490,19490,19490,0
|
|
20231019,174300,305444320,19490,19490,19490,19490,0
|
|
20231019,174200,305444320,19490,19490,19490,19490,0
|
|
20231019,174100,305444320,19490,19490,19490,19490,0
|
|
20231019,174000,305444320,19490,19490,19490,19490,0
|
|
20231019,173900,305444320,19490,19490,19490,19490,0
|
|
20231019,173800,305444320,19490,19490,19490,19490,0
|
|
20231019,173700,305444320,19490,19490,19490,19490,0
|
|
20231019,173600,305444320,19490,19490,19490,19490,0
|
|
20231019,173500,305444320,19490,19490,19490,19490,1296
|
|
20231019,173400,305444320,19490,19490,19490,19490,0
|
|
20231019,173300,305444320,19490,19490,19490,19490,0
|
|
20231019,173200,305444320,19490,19490,19490,19490,0
|
|
20231019,173100,305444320,19490,19490,19490,19490,0
|
|
20231019,173000,305444320,19490,19490,19490,19490,0
|
|
20231019,172900,305444320,19490,19490,19490,19490,0
|
|
20231019,172800,305444320,19490,19490,19490,19490,0
|
|
20231019,172700,305444320,19490,19490,19490,19490,0
|
|
20231019,172600,305444320,19490,19490,19490,19490,0
|
|
20231019,172500,305444320,19490,19490,19490,19490,0
|
|
20231019,172400,305444320,19490,19490,19490,19490,0
|
|
20231019,172300,305444320,19490,19490,19490,19490,0
|
|
20231019,172200,305444320,19490,19490,19490,19490,0
|
|
20231019,172100,305444320,19490,19490,19490,19490,0
|
|
20231019,172000,305444320,19490,19490,19490,19490,0
|
|
20231019,171900,305444320,19490,19490,19490,19490,0
|
|
20231019,171800,305444320,19490,19490,19490,19490,0
|
|
20231019,171700,305444320,19490,19490,19490,19490,0
|
|
20231019,171600,305444320,19490,19490,19490,19490,0
|
|
20231019,171500,305444320,19490,19490,19490,19490,0
|
|
20231019,171400,305444320,19490,19490,19490,19490,0
|
|
20231019,171300,305444320,19490,19490,19490,19490,0
|
|
20231019,171200,305444320,19490,19490,19490,19490,0
|
|
20231019,171100,305444320,19490,19490,19490,19490,0
|
|
20231019,171000,305444320,19490,19490,19490,19490,0
|
|
20231019,170900,305444320,19490,19490,19490,19490,0
|
|
20231019,170800,305444320,19490,19490,19490,19490,0
|
|
20231019,170700,305444320,19490,19490,19490,19490,0
|
|
20231019,170600,305444320,19490,19490,19490,19490,0
|
|
20231019,170500,305444320,19490,19490,19490,19490,1296
|
|
20231019,170400,305444320,19490,19490,19490,19490,0
|
|
20231019,170300,305444320,19490,19490,19490,19490,0
|
|
20231019,170200,305444320,19490,19490,19490,19490,0
|
|
20231019,170100,305444320,19490,19490,19490,19490,0
|
|
20231019,170000,305444320,19490,19490,19490,19490,0
|
|
20231019,165900,305444320,19490,19490,19490,19490,0
|
|
20231019,165800,305444320,19490,19490,19490,19490,0
|
|
20231019,165700,305444320,19490,19490,19490,19490,0
|
|
20231019,165600,305444320,19490,19490,19490,19490,0
|
|
20231019,165500,305444320,19490,19490,19490,19490,0
|
|
20231019,165400,305444320,19490,19490,19490,19490,0
|
|
20231019,165300,305444320,19490,19490,19490,19490,0
|
|
20231019,165200,305444320,19490,19490,19490,19490,0
|
|
20231019,165100,305444320,19490,19490,19490,19490,0
|
|
20231019,165000,305444320,19490,19490,19490,19490,0
|
|
20231019,164900,305444320,19490,19490,19490,19490,0
|
|
20231019,164800,305444320,19490,19490,19490,19490,0
|
|
20231019,164700,305444320,19490,19490,19490,19490,0
|
|
20231019,164600,305444320,19490,19490,19490,19490,0
|
|
20231019,164500,305444320,19490,19490,19490,19490,0
|
|
20231019,164400,305444320,19490,19490,19490,19490,0
|
|
20231019,164300,305444320,19490,19490,19490,19490,0
|
|
20231019,164200,305444320,19490,19490,19490,19490,0
|
|
20231019,164100,305444320,19490,19490,19490,19490,0
|
|
20231019,164000,305444320,19490,19490,19490,19490,0
|
|
20231019,163900,305444320,19490,19490,19490,19490,0
|
|
20231019,163800,305444320,19490,19490,19490,19490,0
|
|
20231019,163700,305444320,19490,19490,19490,19490,0
|
|
20231019,163600,305444320,19490,19490,19490,19490,0
|
|
20231019,163500,305444320,19490,19490,19490,19490,1296
|
|
20231019,163400,305444320,19490,19490,19490,19490,0
|
|
20231019,163300,305444320,19490,19490,19490,19490,0
|
|
20231019,163200,305444320,19490,19490,19490,19490,0
|
|
20231019,163100,305444320,19490,19490,19490,19490,0
|
|
20231019,163000,305444320,19490,19490,19490,19490,0
|
|
20231019,162900,305444320,19490,19490,19490,19490,0
|
|
20231019,162800,305444320,19490,19490,19490,19490,0
|
|
20231019,162700,305444320,19490,19490,19490,19490,0
|
|
20231019,162600,305444320,19490,19490,19490,19490,0
|
|
20231019,162500,305444320,19490,19490,19490,19490,0
|
|
20231019,162400,305444320,19490,19490,19490,19490,0
|
|
20231019,162300,305444320,19490,19490,19490,19490,0
|
|
20231019,162200,305444320,19490,19490,19490,19490,0
|
|
20231019,162100,305444320,19490,19490,19490,19490,0
|
|
20231019,162000,305444320,19490,19490,19490,19490,0
|
|
20231019,161900,305444320,19490,19490,19490,19490,0
|
|
20231019,161800,305444320,19490,19490,19490,19490,0
|
|
20231019,161700,305444320,19490,19490,19490,19490,0
|
|
20231019,161600,305444320,19490,19490,19490,19490,0
|
|
20231019,161500,305444320,19490,19490,19490,19490,0
|
|
20231019,161400,305444320,19490,19490,19490,19490,0
|
|
20231019,161300,305444320,19490,19490,19490,19490,0
|
|
20231019,161200,305444320,19490,19490,19490,19490,0
|
|
20231019,161100,305444320,19490,19490,19490,19490,0
|
|
20231019,161000,305444320,19490,19490,19490,19490,0
|
|
20231019,160900,305444320,19490,19490,19490,19490,0
|
|
20231019,160800,305444320,19490,19490,19490,19490,0
|
|
20231019,160700,305444320,19490,19490,19490,19490,0
|
|
20231019,160600,305444320,19490,19490,19490,19490,0
|
|
20231019,160500,305444320,19490,19490,19490,19490,1296
|
|
20231019,160400,305444320,19490,19490,19490,19490,0
|
|
20231019,160300,305444320,19490,19490,19490,19490,0
|
|
20231019,160200,305444320,19490,19490,19490,19490,0
|
|
20231019,160100,305444320,19490,19490,19490,19490,0
|
|
20231019,160000,305444320,19490,19490,19490,19490,0
|
|
20231019,155900,305444320,19490,19490,19490,19490,0
|
|
20231019,155800,305444320,19490,19490,19490,19490,0
|
|
20231019,155700,305444320,19490,19490,19490,19490,0
|
|
20231019,155600,305444320,19490,19490,19490,19490,0
|
|
20231019,155500,305444320,19490,19490,19490,19490,0
|
|
20231019,155400,305444320,19490,19490,19490,19490,0
|
|
20231019,155300,305444320,19490,19490,19490,19490,0
|
|
20231019,155200,305444320,19490,19490,19490,19490,0
|
|
20231019,155100,305444320,19490,19490,19490,19490,0
|
|
20231019,155000,305444320,19490,19490,19490,19490,0
|
|
20231019,154900,305444320,19490,19490,19490,19490,0
|
|
20231019,154800,305444320,19490,19490,19490,19490,0
|
|
20231019,154700,305444320,19490,19490,19490,19490,0
|
|
20231019,154600,305444320,19490,19490,19490,19490,0
|
|
20231019,154500,305444320,19490,19490,19490,19490,0
|
|
20231019,154400,305444320,19490,19490,19490,19490,0
|
|
20231019,154300,305444320,19490,19490,19490,19490,0
|
|
20231019,154200,305444320,19490,19490,19490,19490,0
|
|
20231019,154100,305444320,19490,19490,19490,19490,0
|
|
20231019,154000,305444320,19490,19490,19490,19490,0
|
|
20231019,153900,305444320,19490,19490,19490,19490,0
|
|
20231019,153800,305444320,19490,19490,19490,19490,0
|
|
20231019,153700,305444320,19490,19490,19490,19490,0
|
|
20231019,153600,305444320,19490,19490,19490,19490,0
|
|
20231019,153500,305444320,19490,19490,19490,19490,1296
|
|
20231019,153400,305444320,19490,19490,19490,19490,0
|
|
20231019,153300,305444320,19490,19490,19490,19490,0
|
|
20231019,153200,305444320,19490,19490,19490,19490,0
|
|
20231019,153100,305444320,19490,19490,19490,19490,0
|
|
20231019,153000,305444320,19490,19490,19490,19490,1296
|
|
20231019,152900,280185280,19420,19420,19420,19420,0
|
|
20231019,152800,280185280,19420,19420,19420,19420,0
|
|
20231019,152700,280185280,19420,19420,19420,19420,0
|
|
20231019,152600,280185280,19420,19420,19420,19420,0
|
|
20231019,152500,280185280,19420,19420,19420,19420,0
|
|
20231019,152400,280185280,19420,19420,19420,19420,0
|
|
20231019,152300,280185280,19420,19420,19420,19420,0
|
|
20231019,152200,280185280,19420,19420,19420,19420,0
|
|
20231019,152100,280185280,19420,19420,19420,19420,0
|
|
20231019,152000,280185280,19420,19420,19420,19420,0
|
|
20231019,151900,280185280,19420,19370,19420,19360,30
|
|
20231019,151800,279604330,19560,19380,19560,19380,300
|
|
20231019,151700,273768430,19360,19360,19360,19360,4
|
|
20231019,151600,273690990,19360,19360,19360,19360,0
|
|
20231019,151500,273690990,19360,19360,19390,19360,44
|
|
20231019,151400,272838770,19360,19350,19360,19350,112
|
|
20231019,151300,270670480,19350,19360,19360,19350,307
|
|
20231019,151200,264727360,19380,19380,19380,19380,0
|
|
20231019,151100,264727360,19380,19380,19380,19380,5
|
|
20231019,151000,264630460,19370,19370,19370,19370,1
|
|
20231019,150900,264611090,19370,19370,19370,19370,25
|
|
20231019,150800,264126840,19360,19360,19360,19360,0
|
|
20231019,150700,264126840,19360,19360,19360,19360,0
|
|
20231019,150600,264126840,19360,19360,19360,19360,9
|
|
20231019,150500,263952600,19360,19380,19380,19360,30
|
|
20231019,150400,263371400,19370,19380,19380,19370,16
|
|
20231019,150300,263061380,19390,19390,19390,19390,0
|
|
20231019,150200,263061380,19390,19390,19390,19390,0
|
|
20231019,150100,263061380,19390,19390,19390,19390,0
|
|
20231019,150000,263061380,19390,19390,19390,19390,0
|
|
20231019,145900,263061380,19390,19390,19390,19390,0
|
|
20231019,145800,263061380,19390,19390,19390,19390,0
|
|
20231019,145700,263061380,19390,19390,19390,19390,0
|
|
20231019,145600,263061380,19390,19390,19390,19390,3
|
|
20231019,145500,263003210,19390,19350,19400,19350,15
|
|
20231019,145400,262712590,19340,19330,19340,19330,283
|
|
20231019,145300,257241960,19330,19300,19330,19300,203
|
|
20231019,145200,253318560,19300,19300,19300,19300,201
|
|
20231019,145100,249439260,19300,19300,19300,19300,0
|
|
20231019,145000,249439260,19300,19300,19300,19300,10
|
|
20231019,144900,249246260,19300,19300,19300,19300,0
|
|
20231019,144800,249246260,19300,19300,19300,19300,0
|
|
20231019,144700,249246260,19300,19300,19300,19300,4
|
|
20231019,144600,249169060,19300,19300,19300,19300,17
|
|
20231019,144500,248840960,19290,19290,19290,19290,50
|
|
20231019,144400,247876460,19300,19300,19300,19300,100
|
|
20231019,144300,245946460,19310,19310,19310,19310,50
|
|
20231019,144200,244980960,19310,19310,19310,19310,100
|
|
20231019,144100,243049960,19310,19310,19310,19310,0
|
|
20231019,144000,243049960,19310,19310,19310,19310,0
|
|
20231019,143900,243049960,19310,19310,19310,19310,0
|
|
20231019,143800,243049960,19310,19310,19310,19310,3
|
|
20231019,143700,242992030,19290,19290,19290,19290,20
|
|
20231019,143600,242606230,19310,19310,19310,19310,40
|
|
20231019,143500,241833830,19310,19310,19310,19310,2
|
|
20231019,143400,241795210,19310,19310,19310,19310,0
|
|
20231019,143300,241795210,19310,19310,19310,19310,5
|
|
20231019,143200,241698660,19310,19310,19310,19310,0
|
|
20231019,143100,241698660,19310,19310,19310,19310,0
|
|
20231019,143000,241698660,19310,19310,19310,19310,0
|
|
20231019,142900,241698660,19310,19310,19310,19310,4
|
|
20231019,142800,241621420,19310,19310,19310,19310,0
|
|
20231019,142700,241621420,19310,19310,19310,19310,8
|
|
20231019,142600,241466940,19310,19310,19310,19310,8
|
|
20231019,142500,241312460,19310,19310,19310,19310,1
|
|
20231019,142400,241293150,19320,19320,19320,19320,0
|
|
20231019,142300,241293150,19320,19320,19320,19320,0
|
|
20231019,142200,241293150,19320,19320,19320,19320,0
|
|
20231019,142100,241293150,19320,19320,19320,19320,0
|
|
20231019,142000,241293150,19320,19320,19320,19320,0
|
|
20231019,141900,241293150,19320,19320,19320,19320,3
|
|
20231019,141800,241235190,19330,19330,19330,19330,0
|
|
20231019,141700,241235190,19330,19320,19330,19320,15
|
|
20231019,141600,240945380,19320,19320,19320,19320,0
|
|
20231019,141500,240945380,19320,19320,19320,19320,10
|
|
20231019,141400,240752180,19320,19320,19320,19320,0
|
|
20231019,141300,240752180,19320,19320,19320,19320,0
|
|
20231019,141200,240752180,19320,19320,19320,19320,0
|
|
20231019,141100,240752180,19320,19320,19320,19320,1
|
|
20231019,141000,240732860,19330,19330,19330,19330,4
|
|
20231019,140900,240655540,19330,19330,19330,19330,0
|
|
20231019,140800,240655540,19330,19330,19330,19330,0
|
|
20231019,140700,240655540,19330,19330,19330,19330,16
|
|
20231019,140600,240346260,19280,19280,19280,19280,321
|
|
20231019,140500,234157380,19280,19280,19280,19280,0
|
|
20231019,140400,234157380,19280,19280,19280,19280,1
|
|
20231019,140300,234138100,19280,19280,19280,19280,6
|
|
20231019,140200,234022420,19280,19280,19280,19280,0
|
|
20231019,140100,234022420,19280,19280,19280,19280,3
|
|
20231019,140000,233964580,19270,19270,19270,19270,0
|
|
20231019,135900,233964580,19270,19290,19290,19230,1514
|
|
20231019,135800,204801990,19290,19290,19310,19290,16
|
|
20231019,135700,204493260,19290,19290,19290,19290,0
|
|
20231019,135600,204493260,19290,19270,19290,19270,19
|
|
20231019,135500,204126780,19280,19310,19310,19280,675
|
|
20231019,135400,191102420,19310,19310,19310,19310,1
|
|
20231019,135300,191083110,19310,19310,19310,19310,1
|
|
20231019,135200,191063800,19320,19310,19320,19310,5
|
|
20231019,135100,190967210,19310,19310,19310,19310,1
|
|
20231019,135000,190947900,19320,19320,19320,19320,10
|
|
20231019,134900,190754700,19320,19310,19320,19310,2
|
|
20231019,134800,190716070,19310,19320,19320,19310,17
|
|
20231019,134700,190387640,19310,19310,19310,19310,1
|
|
20231019,134600,190368330,19320,19320,19320,19320,12
|
|
20231019,134500,190136490,19310,19310,19310,19310,35
|
|
20231019,134400,189460640,19310,19310,19310,19310,2
|
|
20231019,134300,189422020,19310,19320,19320,19310,4
|
|
20231019,134200,189344750,19310,19310,19310,19310,2
|
|
20231019,134100,189306130,19310,19310,19310,19310,2
|
|
20231019,134000,189267510,19310,19310,19310,19310,0
|
|
20231019,133900,189267510,19310,19310,19310,19310,1
|
|
20231019,133800,189248200,19320,19320,19320,19320,16
|
|
20231019,133700,188939080,19320,19310,19320,19310,2
|
|
20231019,133600,188900450,19310,19310,19310,19310,0
|
|
20231019,133500,188900450,19310,19310,19310,19310,1
|
|
20231019,133400,188881140,19320,19330,19330,19320,6
|
|
20231019,133300,188765180,19320,19320,19320,19320,98
|
|
20231019,133200,186871820,19320,19310,19320,19310,6
|
|
20231019,133100,186755910,19310,19310,19310,19310,2
|
|
20231019,133000,186717290,19310,19310,19310,19310,1
|
|
20231019,132900,186697980,19310,19320,19320,19310,16
|
|
20231019,132800,186388870,19310,19310,19310,19310,1
|
|
20231019,132700,186369560,19320,19310,19320,19310,52
|
|
20231019,132600,185365140,19320,19320,19320,19320,55
|
|
20231019,132500,184302540,19320,19320,19320,19320,1
|
|
20231019,132400,184283220,19330,19320,19330,19320,4
|
|
20231019,132300,184205910,19320,19320,19320,19320,0
|
|
20231019,132200,184205910,19320,19320,19320,19320,0
|
|
20231019,132100,184205910,19320,19310,19320,19310,45
|
|
20231019,132000,183336520,19310,19310,19310,19310,3
|
|
20231019,131900,183278590,19310,19280,19310,19280,28
|
|
20231019,131800,182738220,19280,19280,19280,19280,6
|
|
20231019,131700,182622540,19280,19280,19290,19280,8
|
|
20231019,131600,182468280,19280,19280,19280,19280,5
|
|
20231019,131500,182371880,19280,19280,19300,19280,9
|
|
20231019,131400,182198300,19280,19280,19280,19280,3
|
|
20231019,131300,182140460,19280,19290,19290,19280,4
|
|
20231019,131200,182063320,19290,19290,19290,19290,4
|
|
20231019,131100,181986160,19290,19290,19290,19290,3
|
|
20231019,131000,181928290,19300,19310,19310,19300,5
|
|
20231019,130900,181831750,19310,19290,19310,19290,17
|
|
20231019,130800,181503530,19300,19300,19300,19300,2
|
|
20231019,130700,181464930,19300,19300,19300,19300,1
|
|
20231019,130600,181445630,19300,19310,19310,19300,4
|
|
20231019,130500,181368400,19300,19300,19300,19300,2
|
|
20231019,130400,181329800,19290,19290,19290,19290,1
|
|
20231019,130300,181310510,19270,19270,19270,19270,1
|
|
20231019,130200,181291240,19290,19280,19290,19280,22
|
|
20231019,130100,180866990,19280,19280,19280,19280,401
|
|
20231019,130000,173135710,19280,19270,19280,19260,21
|
|
20231019,125900,172731040,19250,19250,19250,19250,0
|
|
20231019,125800,172731040,19250,19270,19270,19250,4
|
|
20231019,125700,172654000,19240,19220,19240,19220,23
|
|
20231019,125600,172211580,19260,19350,19350,19210,2254
|
|
20231019,125500,128705660,19360,19360,19360,19360,0
|
|
20231019,125400,128705660,19360,19360,19360,19360,0
|
|
20231019,125300,128705660,19360,19360,19360,19360,0
|
|
20231019,125200,128705660,19360,19360,19360,19360,21
|
|
20231019,125100,128299100,19370,19370,19370,19370,0
|
|
20231019,125000,128299100,19370,19370,19370,19360,18
|
|
20231019,124900,127950460,19370,19370,19370,19370,0
|
|
20231019,124800,127950460,19370,19370,19370,19370,3
|
|
20231019,124700,127892350,19360,19360,19360,19360,0
|
|
20231019,124600,127892350,19360,19360,19360,19360,0
|
|
20231019,124500,127892350,19360,19360,19360,19360,0
|
|
20231019,124400,127892350,19360,19360,19360,19360,0
|
|
20231019,124300,127892350,19360,19360,19360,19360,0
|
|
20231019,124200,127892350,19360,19360,19360,19360,0
|
|
20231019,124100,127892350,19360,19370,19370,19360,96
|
|
20231019,124000,126033710,19370,19370,19370,19370,8
|
|
20231019,123900,125878750,19360,19370,19370,19360,29
|
|
20231019,123800,125317070,19360,19360,19360,19360,0
|
|
20231019,123700,125317070,19360,19360,19360,19360,5
|
|
20231019,123600,125220270,19360,19360,19360,19360,0
|
|
20231019,123500,125220270,19360,19360,19360,19360,0
|
|
20231019,123400,125220270,19360,19360,19360,19360,0
|
|
20231019,123300,125220270,19360,19360,19360,19360,0
|
|
20231019,123200,125220270,19360,19360,19360,19360,0
|
|
20231019,123100,125220270,19360,19370,19370,19360,19
|
|
20231019,123000,124852280,19370,19370,19370,19370,0
|
|
20231019,122900,124852280,19370,19370,19370,19370,3
|
|
20231019,122800,124794170,19360,19360,19360,19360,0
|
|
20231019,122700,124794170,19360,19360,19360,19360,0
|
|
20231019,122600,124794170,19360,19360,19360,19360,0
|
|
20231019,122500,124794170,19360,19360,19360,19360,0
|
|
20231019,122400,124794170,19360,19360,19360,19360,0
|
|
20231019,122300,124794170,19360,19360,19360,19360,0
|
|
20231019,122200,124794170,19360,19370,19370,19360,28
|
|
20231019,122100,124251940,19400,19400,19400,19400,16
|
|
20231019,122000,123941540,19400,19400,19400,19400,4
|
|
20231019,121900,123863940,19380,19380,19380,19380,0
|
|
20231019,121800,123863940,19380,19380,19380,19380,0
|
|
20231019,121700,123863940,19380,19390,19390,19380,93
|
|
20231019,121600,122061170,19400,19400,19400,19400,0
|
|
20231019,121500,122061170,19400,19400,19400,19400,0
|
|
20231019,121400,122061170,19400,19400,19400,19400,0
|
|
20231019,121300,122061170,19400,19400,19400,19400,0
|
|
20231019,121200,122061170,19400,19400,19400,19400,16
|
|
20231019,121100,121750770,19400,19400,19400,19400,4
|
|
20231019,121000,121673170,19390,19390,19390,19390,0
|
|
20231019,120900,121673170,19390,19390,19390,19390,9
|
|
20231019,120800,121498660,19390,19390,19390,19390,0
|
|
20231019,120700,121498660,19390,19390,19390,19390,0
|
|
20231019,120600,121498660,19390,19390,19390,19390,0
|
|
20231019,120500,121498660,19390,19390,19390,19390,13
|
|
20231019,120400,121246590,19390,19390,19390,19390,0
|
|
20231019,120300,121246590,19390,19390,19390,19390,0
|
|
20231019,120200,121246590,19390,19430,19430,19390,22
|
|
20231019,120100,120819250,19390,19390,19390,19390,0
|
|
20231019,120000,120819250,19390,19390,19390,19390,0
|
|
20231019,115900,120819250,19390,19390,19390,19390,0
|
|
20231019,115800,120819250,19390,19390,19390,19390,0
|
|
20231019,115700,120819250,19390,19390,19390,19390,0
|
|
20231019,115600,120819250,19390,19390,19390,19390,0
|
|
20231019,115500,120819250,19390,19390,19390,19390,1
|
|
20231019,115400,120799860,19390,19390,19390,19390,0
|
|
20231019,115300,120799860,19390,19430,19430,19390,7
|
|
20231019,115200,120664010,19430,19430,19430,19430,16
|
|
20231019,115100,120353130,19390,19390,19390,19390,0
|
|
20231019,115000,120353130,19390,19390,19390,19390,2
|
|
20231019,114900,120314350,19390,19390,19390,19390,34
|
|
20231019,114800,119655090,19390,19410,19410,19390,56
|
|
20231019,114700,118568400,19410,19410,19410,19410,0
|
|
20231019,114600,118568400,19410,19410,19410,19410,0
|
|
20231019,114500,118568400,19410,19410,19410,19410,0
|
|
20231019,114400,118568400,19410,19430,19430,19410,64
|
|
20231019,114300,117326080,19410,19430,19430,19410,18
|
|
20231019,114200,116976400,19430,19430,19430,19430,0
|
|
20231019,114100,116976400,19430,19430,19430,19430,0
|
|
20231019,114000,116976400,19430,19430,19430,19430,0
|
|
20231019,113900,116976400,19430,19430,19430,19430,0
|
|
20231019,113800,116976400,19430,19430,19430,19430,0
|
|
20231019,113700,116976400,19430,19430,19430,19430,0
|
|
20231019,113600,116976400,19430,19430,19430,19430,0
|
|
20231019,113500,116976400,19430,19430,19430,19430,0
|
|
20231019,113400,116976400,19430,19430,19430,19430,3
|
|
20231019,113300,116918110,19410,19430,19430,19410,19
|
|
20231019,113200,116549000,19410,19410,19410,19410,106
|
|
20231019,113100,114491540,19410,19410,19410,19410,0
|
|
20231019,113000,114491540,19410,19410,19410,19410,0
|
|
20231019,112900,114491540,19410,19410,19410,19410,0
|
|
20231019,112800,114491540,19410,19410,19410,19410,0
|
|
20231019,112700,114491540,19410,19410,19410,19410,0
|
|
20231019,112600,114491540,19410,19410,19410,19410,0
|
|
20231019,112500,114491540,19410,19440,19440,19410,6
|
|
20231019,112400,114374960,19440,19440,19440,19440,8
|
|
20231019,112300,114219440,19440,19440,19440,19440,7
|
|
20231019,112200,114083360,19430,19430,19430,19430,0
|
|
20231019,112100,114083360,19430,19430,19430,19430,3
|
|
20231019,112000,114025070,19440,19440,19440,19440,0
|
|
20231019,111900,114025070,19440,19440,19440,19440,0
|
|
20231019,111800,114025070,19440,19440,19440,19440,0
|
|
20231019,111700,114025070,19440,19440,19440,19440,0
|
|
20231019,111600,114025070,19440,19440,19440,19440,4
|
|
20231019,111500,113947310,19440,19440,19440,19440,0
|
|
20231019,111400,113947310,19440,19440,19440,19430,18
|
|
20231019,111300,113597410,19440,19440,19440,19440,1
|
|
20231019,111200,113577970,19430,19440,19440,19430,14
|
|
20231019,111100,113305940,19430,19430,19430,19430,0
|
|
20231019,111000,113305940,19430,19430,19430,19430,0
|
|
20231019,110900,113305940,19430,19430,19430,19430,0
|
|
20231019,110800,113305940,19430,19430,19430,19430,0
|
|
20231019,110700,113305940,19430,19440,19440,19410,122
|
|
20231019,110600,110937750,19410,19410,19410,19410,0
|
|
20231019,110500,110937750,19410,19410,19410,19410,0
|
|
20231019,110400,110937750,19410,19450,19460,19410,20
|
|
20231019,110300,110548930,19430,19430,19430,19430,0
|
|
20231019,110200,110548930,19430,19430,19430,19430,21
|
|
20231019,110100,110140900,19450,19450,19450,19450,0
|
|
20231019,110000,110140900,19450,19450,19450,19450,0
|
|
20231019,105900,110140900,19450,19450,19450,19450,0
|
|
20231019,105800,110140900,19450,19450,19450,19450,3
|
|
20231019,105700,110082550,19420,19420,19420,19420,0
|
|
20231019,105600,110082550,19420,19430,19430,19420,41
|
|
20231019,105500,109286250,19460,19430,19460,19430,9
|
|
20231019,105400,109111210,19450,19430,19450,19430,9
|
|
20231019,105300,108936180,19450,19450,19450,19450,0
|
|
20231019,105200,108936180,19450,19450,19450,19450,0
|
|
20231019,105100,108936180,19450,19450,19450,19450,0
|
|
20231019,105000,108936180,19450,19450,19450,19450,2
|
|
20231019,104900,108897280,19450,19450,19450,19450,4
|
|
20231019,104800,108819480,19440,19480,19480,19440,51
|
|
20231019,104700,107826930,19510,19510,19510,19510,1
|
|
20231019,104600,107807420,19500,19510,19510,19500,450
|
|
20231019,104500,99032370,19550,19480,19550,19480,9
|
|
20231019,104400,98856490,19470,19470,19470,19470,0
|
|
20231019,104300,98856490,19470,19470,19470,19470,6
|
|
20231019,104200,98739670,19470,19500,19500,19470,94
|
|
20231019,104100,96908520,19500,19510,19510,19500,8
|
|
20231019,104000,96752470,19540,19540,19540,19540,0
|
|
20231019,103900,96752470,19540,19540,19540,19540,0
|
|
20231019,103800,96752470,19540,19540,19540,19540,0
|
|
20231019,103700,96752470,19540,19520,19540,19520,20
|
|
20231019,103600,96362020,19510,19510,19510,19510,0
|
|
20231019,103500,96362020,19510,19510,19510,19510,17
|
|
20231019,103400,96030350,19500,19500,19500,19500,4
|
|
20231019,103300,95952350,19480,19480,19480,19480,0
|
|
20231019,103200,95952350,19480,19480,19480,19480,0
|
|
20231019,103100,95952350,19480,19480,19480,19480,0
|
|
20231019,103000,95952350,19480,19480,19480,19480,0
|
|
20231019,102900,95952350,19480,19490,19490,19480,27
|
|
20231019,102800,95426190,19490,19490,19490,19490,0
|
|
20231019,102700,95426190,19490,19490,19490,19490,0
|
|
20231019,102600,95426190,19490,19490,19490,19490,0
|
|
20231019,102500,95426190,19490,19490,19490,19490,0
|
|
20231019,102400,95426190,19490,19490,19490,19490,0
|
|
20231019,102300,95426190,19490,19490,19490,19490,0
|
|
20231019,102200,95426190,19490,19490,19490,19490,0
|
|
20231019,102100,95426190,19490,19490,19490,19490,0
|
|
20231019,102000,95426190,19490,19490,19490,19490,0
|
|
20231019,101900,95426190,19490,19490,19490,19490,0
|
|
20231019,101800,95426190,19490,19500,19500,19490,6
|
|
20231019,101700,95309200,19500,19500,19500,19500,0
|
|
20231019,101600,95309200,19500,19500,19500,19500,0
|
|
20231019,101500,95309200,19500,19480,19510,19480,33
|
|
20231019,101400,94665850,19480,19480,19480,19480,0
|
|
20231019,101300,94665850,19480,19480,19480,19480,0
|
|
20231019,101200,94665850,19480,19480,19480,19480,0
|
|
20231019,101100,94665850,19480,19470,19480,19470,18
|
|
20231019,101000,94315380,19480,19470,19480,19470,5
|
|
20231019,100900,94218000,19470,19470,19470,19470,4
|
|
20231019,100800,94140120,19470,19470,19470,19470,4
|
|
20231019,100700,94062240,19470,19480,19480,19470,5
|
|
20231019,100600,93964860,19480,19480,19480,19480,5
|
|
20231019,100500,93867460,19470,19470,19470,19470,3
|
|
20231019,100400,93809050,19490,19490,19490,19490,5
|
|
20231019,100300,93711600,19520,19520,19520,19520,0
|
|
20231019,100200,93711600,19520,19520,19520,19520,10
|
|
20231019,100100,93516400,19690,19430,19690,19430,495
|
|
20231019,100000,83888900,19400,19400,19400,19400,1
|
|
20231019,095900,83869500,19430,19420,19430,19420,2
|
|
20231019,095800,83830650,19360,19420,19420,19360,12
|
|
20231019,095700,83597730,19470,19470,19470,19470,0
|
|
20231019,095600,83597730,19470,19470,19470,19470,0
|
|
20231019,095500,83597730,19470,19340,19470,19340,485
|
|
20231019,095400,74209300,19330,19320,19330,19320,61
|
|
20231019,095300,73030430,19310,19320,19320,19310,20
|
|
20231019,095200,72644060,19320,19320,19320,19320,1
|
|
20231019,095100,72624740,19310,19310,19310,19310,24
|
|
20231019,095000,72161300,19320,19320,19320,19320,1
|
|
20231019,094900,72141980,19320,19320,19320,19320,4
|
|
20231019,094800,72064700,19320,19320,19320,19320,0
|
|
20231019,094700,72064700,19320,19310,19320,19310,11
|
|
20231019,094600,71852280,19310,19310,19310,19310,16
|
|
20231019,094500,71543320,19310,19310,19310,19310,9
|
|
20231019,094400,71369530,19310,19320,19320,19300,58
|
|
20231019,094300,70249980,19320,19320,19320,19320,0
|
|
20231019,094200,70249980,19320,19320,19320,19320,1
|
|
20231019,094100,70230660,19310,19300,19310,19300,33
|
|
20231019,094000,69593470,19300,19310,19310,19300,522
|
|
20231019,093900,59517160,19310,19310,19320,19310,55
|
|
20231019,093800,58454740,19320,19320,19320,19320,50
|
|
20231019,093700,57488740,19330,19320,19330,19320,50
|
|
20231019,093600,56522700,19320,19330,19330,19320,241
|
|
20231019,093500,51866530,19330,19330,19330,19330,10
|
|
20231019,093400,51673230,19340,19320,19340,19320,39
|
|
20231019,093300,50919180,19320,19330,19330,19320,8
|
|
20231019,093200,50764580,19330,19340,19340,19330,12
|
|
20231019,093100,50532520,19340,19350,19360,19340,116
|
|
20231019,093000,48288670,19350,19370,19370,19350,198
|
|
20231019,092900,44454330,19390,19390,19390,19380,94
|
|
20231019,092800,42632280,19400,19400,19400,19400,0
|
|
20231019,092700,42632280,19400,19400,19400,19400,0
|
|
20231019,092600,42632280,19400,19400,19400,19400,1
|
|
20231019,092500,42612880,19400,19400,19400,19400,1
|
|
20231019,092400,42593480,19400,19400,19400,19400,1
|
|
20231019,092300,42574080,19400,19400,19400,19400,1
|
|
20231019,092200,42554680,19400,19400,19400,19400,0
|
|
20231019,092100,42554680,19400,19400,19400,19400,1
|
|
20231019,092000,42535280,19410,19390,19410,19390,25
|
|
20231019,091900,42050110,19400,19400,19400,19400,6
|
|
20231019,091800,41933710,19400,19400,19410,19400,63
|
|
20231019,091700,40711500,19410,19420,19420,19410,6
|
|
20231019,091600,40595030,19410,19410,19410,19410,6
|
|
20231019,091500,40478570,19410,19410,19410,19400,142
|
|
20231019,091400,37722860,19410,19420,19420,19410,12
|
|
20231019,091300,37489890,19410,19410,19430,19410,9
|
|
20231019,091200,37315180,19430,19410,19430,19410,81
|
|
20231019,091100,35742130,19410,19410,19420,19410,16
|
|
20231019,091000,35431550,19410,19410,19420,19410,98
|
|
20231019,090900,33529360,19410,19420,19420,19410,625
|
|
20231019,090800,21391890,19420,19430,19430,19420,15
|
|
20231019,090700,21100530,19430,19420,19450,19420,22
|
|
20231019,090600,20672920,19420,19440,19440,19420,175
|
|
20231019,090500,17272300,19450,19450,19460,19450,102
|
|
20231019,090400,15288350,19450,19450,19450,19450,8
|
|
20231019,090300,15132750,19450,19500,19500,19450,612
|
|
20231019,090200,3224190,19500,19500,19500,19500,9
|
|
20231019,090100,3048690,19510,19590,19590,19510,132
|
|
20231019,090000,469940,19570,19700,19700,19570,24
|