594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,605586360,8290,8290,8290,8290,618
|
|
20231019,185000,605586360,8290,8290,8290,8290,0
|
|
20231019,184900,605586360,8290,8290,8290,8290,0
|
|
20231019,184800,605586360,8290,8290,8290,8290,0
|
|
20231019,184700,605586360,8290,8290,8290,8290,0
|
|
20231019,184600,605586360,8290,8290,8290,8290,0
|
|
20231019,184500,605586360,8290,8290,8290,8290,0
|
|
20231019,184400,605586360,8290,8290,8290,8290,0
|
|
20231019,184300,605586360,8290,8290,8290,8290,0
|
|
20231019,184200,605586360,8290,8290,8290,8290,0
|
|
20231019,184100,605586360,8290,8290,8290,8290,0
|
|
20231019,184000,605586360,8290,8290,8290,8290,0
|
|
20231019,183900,605586360,8290,8290,8290,8290,0
|
|
20231019,183800,605586360,8290,8290,8290,8290,0
|
|
20231019,183700,605586360,8290,8290,8290,8290,0
|
|
20231019,183600,605586360,8290,8290,8290,8290,0
|
|
20231019,183500,605586360,8290,8290,8290,8290,0
|
|
20231019,183400,605586360,8290,8290,8290,8290,0
|
|
20231019,183300,605586360,8290,8290,8290,8290,0
|
|
20231019,183200,605586360,8290,8290,8290,8290,0
|
|
20231019,183100,605586360,8290,8290,8290,8290,0
|
|
20231019,183000,605586360,8290,8290,8290,8290,0
|
|
20231019,182900,605586360,8290,8290,8290,8290,0
|
|
20231019,182800,605586360,8290,8290,8290,8290,0
|
|
20231019,182700,605586360,8290,8290,8290,8290,0
|
|
20231019,182600,605586360,8290,8290,8290,8290,0
|
|
20231019,182500,605586360,8290,8290,8290,8290,0
|
|
20231019,182400,605586360,8290,8290,8290,8290,0
|
|
20231019,182300,605586360,8290,8290,8290,8290,0
|
|
20231019,182200,605586360,8290,8290,8290,8290,0
|
|
20231019,182100,605586360,8290,8290,8290,8290,618
|
|
20231019,182000,605586360,8290,8290,8290,8290,0
|
|
20231019,181900,605586360,8290,8290,8290,8290,0
|
|
20231019,181800,605586360,8290,8290,8290,8290,0
|
|
20231019,181700,605586360,8290,8290,8290,8290,0
|
|
20231019,181600,605586360,8290,8290,8290,8290,0
|
|
20231019,181500,605586360,8290,8290,8290,8290,0
|
|
20231019,181400,605586360,8290,8290,8290,8290,0
|
|
20231019,181300,605586360,8290,8290,8290,8290,0
|
|
20231019,181200,605586360,8290,8290,8290,8290,0
|
|
20231019,181100,605586360,8290,8290,8290,8290,0
|
|
20231019,181000,605586360,8290,8290,8290,8290,0
|
|
20231019,180900,605586360,8290,8290,8290,8290,0
|
|
20231019,180800,605586360,8290,8290,8290,8290,0
|
|
20231019,180700,605586360,8290,8290,8290,8290,0
|
|
20231019,180600,605586360,8290,8290,8290,8290,0
|
|
20231019,180500,605586360,8290,8290,8290,8290,0
|
|
20231019,180400,605586360,8290,8290,8290,8290,0
|
|
20231019,180300,605586360,8290,8290,8290,8290,0
|
|
20231019,180200,605586360,8290,8290,8290,8290,0
|
|
20231019,180100,605586360,8290,8290,8290,8290,0
|
|
20231019,180000,605586360,8290,8290,8290,8290,0
|
|
20231019,175900,605586360,8290,8290,8290,8290,0
|
|
20231019,175800,605586360,8290,8290,8290,8290,0
|
|
20231019,175700,605586360,8290,8290,8290,8290,0
|
|
20231019,175600,605586360,8290,8290,8290,8290,0
|
|
20231019,175500,605586360,8290,8290,8290,8290,0
|
|
20231019,175400,605586360,8290,8290,8290,8290,0
|
|
20231019,175300,605586360,8290,8290,8290,8290,0
|
|
20231019,175200,605586360,8290,8290,8290,8290,0
|
|
20231019,175100,605586360,8290,8290,8290,8290,618
|
|
20231019,175000,605586360,8290,8290,8290,8290,0
|
|
20231019,174900,605586360,8290,8290,8290,8290,0
|
|
20231019,174800,605586360,8290,8290,8290,8290,0
|
|
20231019,174700,605586360,8290,8290,8290,8290,0
|
|
20231019,174600,605586360,8290,8290,8290,8290,0
|
|
20231019,174500,605586360,8290,8290,8290,8290,0
|
|
20231019,174400,605586360,8290,8290,8290,8290,0
|
|
20231019,174300,605586360,8290,8290,8290,8290,0
|
|
20231019,174200,605586360,8290,8290,8290,8290,0
|
|
20231019,174100,605586360,8290,8290,8290,8290,0
|
|
20231019,174000,605586360,8290,8290,8290,8290,0
|
|
20231019,173900,605586360,8290,8290,8290,8290,0
|
|
20231019,173800,605586360,8290,8290,8290,8290,0
|
|
20231019,173700,605586360,8290,8290,8290,8290,0
|
|
20231019,173600,605586360,8290,8290,8290,8290,0
|
|
20231019,173500,605586360,8290,8290,8290,8290,0
|
|
20231019,173400,605586360,8290,8290,8290,8290,0
|
|
20231019,173300,605586360,8290,8290,8290,8290,0
|
|
20231019,173200,605586360,8290,8290,8290,8290,0
|
|
20231019,173100,605586360,8290,8290,8290,8290,0
|
|
20231019,173000,605586360,8290,8290,8290,8290,0
|
|
20231019,172900,605586360,8290,8290,8290,8290,0
|
|
20231019,172800,605586360,8290,8290,8290,8290,0
|
|
20231019,172700,605586360,8290,8290,8290,8290,0
|
|
20231019,172600,605586360,8290,8290,8290,8290,0
|
|
20231019,172500,605586360,8290,8290,8290,8290,0
|
|
20231019,172400,605586360,8290,8290,8290,8290,0
|
|
20231019,172300,605586360,8290,8290,8290,8290,0
|
|
20231019,172200,605586360,8290,8290,8290,8290,0
|
|
20231019,172100,605586360,8290,8290,8290,8290,618
|
|
20231019,172000,605586360,8290,8290,8290,8290,0
|
|
20231019,171900,605586360,8290,8290,8290,8290,0
|
|
20231019,171800,605586360,8290,8290,8290,8290,0
|
|
20231019,171700,605586360,8290,8290,8290,8290,0
|
|
20231019,171600,605586360,8290,8290,8290,8290,0
|
|
20231019,171500,605586360,8290,8290,8290,8290,0
|
|
20231019,171400,605586360,8290,8290,8290,8290,0
|
|
20231019,171300,605586360,8290,8290,8290,8290,0
|
|
20231019,171200,605586360,8290,8290,8290,8290,0
|
|
20231019,171100,605586360,8290,8290,8290,8290,0
|
|
20231019,171000,605586360,8290,8290,8290,8290,0
|
|
20231019,170900,605586360,8290,8290,8290,8290,0
|
|
20231019,170800,605586360,8290,8290,8290,8290,0
|
|
20231019,170700,605586360,8290,8290,8290,8290,0
|
|
20231019,170600,605586360,8290,8290,8290,8290,0
|
|
20231019,170500,605586360,8290,8290,8290,8290,0
|
|
20231019,170400,605586360,8290,8290,8290,8290,0
|
|
20231019,170300,605586360,8290,8290,8290,8290,0
|
|
20231019,170200,605586360,8290,8290,8290,8290,0
|
|
20231019,170100,605586360,8290,8290,8290,8290,0
|
|
20231019,170000,605586360,8290,8290,8290,8290,0
|
|
20231019,165900,605586360,8290,8290,8290,8290,0
|
|
20231019,165800,605586360,8290,8290,8290,8290,0
|
|
20231019,165700,605586360,8290,8290,8290,8290,0
|
|
20231019,165600,605586360,8290,8290,8290,8290,0
|
|
20231019,165500,605586360,8290,8290,8290,8290,0
|
|
20231019,165400,605586360,8290,8290,8290,8290,0
|
|
20231019,165300,605586360,8290,8290,8290,8290,0
|
|
20231019,165200,605586360,8290,8290,8290,8290,0
|
|
20231019,165100,605586360,8290,8290,8290,8290,618
|
|
20231019,165000,605586360,8290,8290,8290,8290,0
|
|
20231019,164900,605586360,8290,8290,8290,8290,0
|
|
20231019,164800,605586360,8290,8290,8290,8290,0
|
|
20231019,164700,605586360,8290,8290,8290,8290,0
|
|
20231019,164600,605586360,8290,8290,8290,8290,0
|
|
20231019,164500,605586360,8290,8290,8290,8290,0
|
|
20231019,164400,605586360,8290,8290,8290,8290,0
|
|
20231019,164300,605586360,8290,8290,8290,8290,0
|
|
20231019,164200,605586360,8290,8290,8290,8290,0
|
|
20231019,164100,605586360,8290,8290,8290,8290,0
|
|
20231019,164000,605586360,8290,8290,8290,8290,0
|
|
20231019,163900,605586360,8290,8290,8290,8290,0
|
|
20231019,163800,605586360,8290,8290,8290,8290,0
|
|
20231019,163700,605586360,8290,8290,8290,8290,0
|
|
20231019,163600,605586360,8290,8290,8290,8290,0
|
|
20231019,163500,605586360,8290,8290,8290,8290,0
|
|
20231019,163400,605586360,8290,8290,8290,8290,0
|
|
20231019,163300,605586360,8290,8290,8290,8290,0
|
|
20231019,163200,605586360,8290,8290,8290,8290,0
|
|
20231019,163100,605586360,8290,8290,8290,8290,0
|
|
20231019,163000,605586360,8290,8290,8290,8290,0
|
|
20231019,162900,605586360,8290,8290,8290,8290,0
|
|
20231019,162800,605586360,8290,8290,8290,8290,0
|
|
20231019,162700,605586360,8290,8290,8290,8290,0
|
|
20231019,162600,605586360,8290,8290,8290,8290,0
|
|
20231019,162500,605586360,8290,8290,8290,8290,0
|
|
20231019,162400,605586360,8290,8290,8290,8290,0
|
|
20231019,162300,605586360,8290,8290,8290,8290,0
|
|
20231019,162200,605586360,8290,8290,8290,8290,0
|
|
20231019,162100,605586360,8290,8290,8290,8290,618
|
|
20231019,162000,605586360,8290,8290,8290,8290,0
|
|
20231019,161900,605586360,8290,8290,8290,8290,0
|
|
20231019,161800,605586360,8290,8290,8290,8290,0
|
|
20231019,161700,605586360,8290,8290,8290,8290,0
|
|
20231019,161600,605586360,8290,8290,8290,8290,0
|
|
20231019,161500,605586360,8290,8290,8290,8290,0
|
|
20231019,161400,605586360,8290,8290,8290,8290,0
|
|
20231019,161300,605586360,8290,8290,8290,8290,0
|
|
20231019,161200,605586360,8290,8290,8290,8290,0
|
|
20231019,161100,605586360,8290,8290,8290,8290,0
|
|
20231019,161000,605586360,8290,8290,8290,8290,0
|
|
20231019,160900,605586360,8290,8290,8290,8290,0
|
|
20231019,160800,605586360,8290,8290,8290,8290,0
|
|
20231019,160700,605586360,8290,8290,8290,8290,0
|
|
20231019,160600,605586360,8290,8290,8290,8290,0
|
|
20231019,160500,605586360,8290,8290,8290,8290,0
|
|
20231019,160400,605586360,8290,8290,8290,8290,0
|
|
20231019,160300,605586360,8290,8290,8290,8290,0
|
|
20231019,160200,605586360,8290,8290,8290,8290,0
|
|
20231019,160100,605586360,8290,8290,8290,8290,0
|
|
20231019,160000,605586360,8290,8290,8290,8290,0
|
|
20231019,155900,605586360,8290,8290,8290,8290,0
|
|
20231019,155800,605586360,8290,8290,8290,8290,0
|
|
20231019,155700,605586360,8290,8290,8290,8290,0
|
|
20231019,155600,605586360,8290,8290,8290,8290,0
|
|
20231019,155500,605586360,8290,8290,8290,8290,0
|
|
20231019,155400,605586360,8290,8290,8290,8290,0
|
|
20231019,155300,605586360,8290,8290,8290,8290,0
|
|
20231019,155200,605586360,8290,8290,8290,8290,0
|
|
20231019,155100,605586360,8290,8290,8290,8290,618
|
|
20231019,155000,605586360,8290,8290,8290,8290,0
|
|
20231019,154900,605586360,8290,8290,8290,8290,0
|
|
20231019,154800,605586360,8290,8290,8290,8290,0
|
|
20231019,154700,605586360,8290,8290,8290,8290,0
|
|
20231019,154600,605586360,8290,8290,8290,8290,0
|
|
20231019,154500,605586360,8290,8290,8290,8290,0
|
|
20231019,154400,605586360,8290,8290,8290,8290,0
|
|
20231019,154300,605586360,8290,8290,8290,8290,0
|
|
20231019,154200,605586360,8290,8290,8290,8290,0
|
|
20231019,154100,605586360,8290,8290,8290,8290,0
|
|
20231019,154000,605586360,8290,8290,8290,8290,0
|
|
20231019,153900,605586360,8290,8290,8290,8290,0
|
|
20231019,153800,605586360,8290,8290,8290,8290,0
|
|
20231019,153700,605586360,8290,8290,8290,8290,0
|
|
20231019,153600,605586360,8290,8290,8290,8290,0
|
|
20231019,153500,605586360,8290,8290,8290,8290,0
|
|
20231019,153400,605586360,8290,8290,8290,8290,0
|
|
20231019,153300,605586360,8290,8290,8290,8290,0
|
|
20231019,153200,605586360,8290,8290,8290,8290,0
|
|
20231019,153100,605586360,8290,8290,8290,8290,0
|
|
20231019,153000,605586360,8290,8290,8290,8290,618
|
|
20231019,152900,600463140,8280,8280,8280,8280,0
|
|
20231019,152800,600463140,8280,8280,8280,8280,0
|
|
20231019,152700,600463140,8280,8280,8280,8280,0
|
|
20231019,152600,600463140,8280,8280,8280,8280,0
|
|
20231019,152500,600463140,8280,8280,8280,8280,0
|
|
20231019,152400,600463140,8280,8280,8280,8280,0
|
|
20231019,152300,600463140,8280,8280,8280,8280,0
|
|
20231019,152200,600463140,8280,8280,8280,8280,0
|
|
20231019,152100,600463140,8280,8280,8280,8280,0
|
|
20231019,152000,600463140,8280,8280,8280,8280,0
|
|
20231019,151900,600463140,8280,8300,8300,8280,113
|
|
20231019,151800,599525500,8300,8290,8300,8290,60
|
|
20231019,151700,599027600,8300,8300,8300,8300,3
|
|
20231019,151600,599002700,8290,8290,8290,8290,0
|
|
20231019,151500,599002700,8290,8290,8290,8290,11
|
|
20231019,151400,598911510,8300,8300,8300,8300,0
|
|
20231019,151300,598911510,8300,8280,8300,8280,63
|
|
20231019,151200,598388630,8280,8280,8280,8280,28
|
|
20231019,151100,598156790,8270,8270,8270,8270,0
|
|
20231019,151000,598156790,8270,8270,8270,8270,0
|
|
20231019,150900,598156790,8270,8270,8270,8270,0
|
|
20231019,150800,598156790,8270,8270,8270,8270,10
|
|
20231019,150700,598074090,8270,8280,8310,8270,25
|
|
20231019,150600,597866470,8260,8260,8260,8260,19
|
|
20231019,150500,597709530,8270,8270,8270,8270,226
|
|
20231019,150400,595840510,8280,8280,8280,8280,5
|
|
20231019,150300,595799110,8270,8270,8270,8270,0
|
|
20231019,150200,595799110,8270,8280,8280,8270,9
|
|
20231019,150100,595724660,8270,8270,8270,8270,0
|
|
20231019,150000,595724660,8270,8270,8270,8270,0
|
|
20231019,145900,595724660,8270,8270,8270,8270,21
|
|
20231019,145800,595550990,8270,8280,8280,8270,360
|
|
20231019,145700,592573420,8280,8280,8280,8280,0
|
|
20231019,145600,592573420,8280,8280,8280,8280,0
|
|
20231019,145500,592573420,8280,8280,8280,8280,41
|
|
20231019,145400,592233940,8320,8320,8320,8320,1
|
|
20231019,145300,592225620,8270,8270,8270,8270,0
|
|
20231019,145200,592225620,8270,8280,8280,8270,1500
|
|
20231019,145100,579819950,8280,8280,8280,8280,0
|
|
20231019,145000,579819950,8280,8280,8280,8280,0
|
|
20231019,144900,579819950,8280,8280,8280,8280,100
|
|
20231019,144800,578991950,8280,8280,8280,8280,140
|
|
20231019,144700,577832750,8320,8320,8320,8320,2
|
|
20231019,144600,577816110,8320,8320,8320,8320,1
|
|
20231019,144500,577807790,8280,8280,8280,8280,0
|
|
20231019,144400,577807790,8280,8280,8280,8280,0
|
|
20231019,144300,577807790,8280,8280,8280,8280,0
|
|
20231019,144200,577807790,8280,8280,8280,8280,0
|
|
20231019,144100,577807790,8280,8280,8280,8280,0
|
|
20231019,144000,577807790,8280,8280,8280,8280,508
|
|
20231019,143900,573601550,8290,8290,8290,8290,0
|
|
20231019,143800,573601550,8290,8290,8290,8290,0
|
|
20231019,143700,573601550,8290,8290,8290,8290,0
|
|
20231019,143600,573601550,8290,8290,8290,8290,246
|
|
20231019,143500,571562210,8290,8290,8290,8290,54
|
|
20231019,143400,571114550,8290,8290,8290,8290,5
|
|
20231019,143300,571073100,8280,8280,8280,8280,0
|
|
20231019,143200,571073100,8280,8280,8280,8280,0
|
|
20231019,143100,571073100,8280,8280,8280,8280,22
|
|
20231019,143000,570890940,8270,8270,8270,8270,0
|
|
20231019,142900,570890940,8270,8270,8270,8270,0
|
|
20231019,142800,570890940,8270,8270,8270,8270,0
|
|
20231019,142700,570890940,8270,8270,8270,8270,0
|
|
20231019,142600,570890940,8270,8270,8270,8270,0
|
|
20231019,142500,570890940,8270,8270,8270,8270,0
|
|
20231019,142400,570890940,8270,8270,8270,8270,0
|
|
20231019,142300,570890940,8270,8270,8270,8270,0
|
|
20231019,142200,570890940,8270,8270,8270,8270,40
|
|
20231019,142100,570560140,8300,8300,8300,8300,0
|
|
20231019,142000,570560140,8300,8300,8300,8300,0
|
|
20231019,141900,570560140,8300,8300,8300,8300,0
|
|
20231019,141800,570560140,8300,8300,8300,8300,12
|
|
20231019,141700,570460540,8260,8260,8260,8260,0
|
|
20231019,141600,570460540,8260,8290,8290,8260,3248
|
|
20231019,141500,543614110,8300,8300,8300,8300,44
|
|
20231019,141400,543248910,8310,8310,8310,8310,0
|
|
20231019,141300,543248910,8310,8310,8310,8310,0
|
|
20231019,141200,543248910,8310,8310,8310,8310,0
|
|
20231019,141100,543248910,8310,8310,8310,8310,0
|
|
20231019,141000,543248910,8310,8310,8310,8310,0
|
|
20231019,140900,543248910,8310,8310,8310,8310,0
|
|
20231019,140800,543248910,8310,8310,8310,8310,0
|
|
20231019,140700,543248910,8310,8310,8310,8310,2
|
|
20231019,140600,543232290,8300,8300,8300,8300,0
|
|
20231019,140500,543232290,8300,8300,8300,8300,29
|
|
20231019,140400,542991590,8300,8300,8300,8300,0
|
|
20231019,140300,542991590,8300,8300,8300,8300,0
|
|
20231019,140200,542991590,8300,8300,8300,8300,0
|
|
20231019,140100,542991590,8300,8300,8300,8300,2146
|
|
20231019,140000,525179790,8270,8270,8270,8270,0
|
|
20231019,135900,525179790,8270,8270,8270,8270,1
|
|
20231019,135800,525171520,8300,8300,8300,8300,0
|
|
20231019,135700,525171520,8300,8300,8300,8300,0
|
|
20231019,135600,525171520,8300,8300,8300,8300,5
|
|
20231019,135500,525130020,8270,8270,8270,8270,0
|
|
20231019,135400,525130020,8270,8270,8270,8270,0
|
|
20231019,135300,525130020,8270,8270,8270,8270,0
|
|
20231019,135200,525130020,8270,8290,8290,8270,130
|
|
20231019,135100,524053400,8290,8290,8290,8290,50
|
|
20231019,135000,523638900,8290,8290,8290,8290,0
|
|
20231019,134900,523638900,8290,8290,8290,8290,5
|
|
20231019,134800,523597450,8290,8280,8290,8280,9
|
|
20231019,134700,523522890,8280,8280,8280,8280,3
|
|
20231019,134600,523498050,8290,8290,8290,8290,0
|
|
20231019,134500,523498050,8290,8290,8290,8290,0
|
|
20231019,134400,523498050,8290,8290,8290,8290,0
|
|
20231019,134300,523498050,8290,8290,8290,8290,0
|
|
20231019,134200,523498050,8290,8290,8290,8290,0
|
|
20231019,134100,523498050,8290,8290,8290,8290,66
|
|
20231019,134000,522950910,8290,8290,8290,8290,4
|
|
20231019,133900,522917750,8300,8300,8300,8300,0
|
|
20231019,133800,522917750,8300,8300,8300,8300,0
|
|
20231019,133700,522917750,8300,8300,8300,8300,70
|
|
20231019,133600,522336750,8290,8290,8290,8290,0
|
|
20231019,133500,522336750,8290,8290,8290,8290,0
|
|
20231019,133400,522336750,8290,8290,8290,8290,0
|
|
20231019,133300,522336750,8290,8290,8290,8290,0
|
|
20231019,133200,522336750,8290,8290,8290,8290,0
|
|
20231019,133100,522336750,8290,8290,8290,8290,0
|
|
20231019,133000,522336750,8290,8290,8290,8290,0
|
|
20231019,132900,522336750,8290,8290,8290,8290,0
|
|
20231019,132800,522336750,8290,8290,8290,8290,0
|
|
20231019,132700,522336750,8290,8300,8300,8290,414
|
|
20231019,132600,518903950,8300,8300,8300,8300,0
|
|
20231019,132500,518903950,8300,8300,8300,8300,0
|
|
20231019,132400,518903950,8300,8300,8300,8300,14
|
|
20231019,132300,518787750,8300,8300,8300,8300,0
|
|
20231019,132200,518787750,8300,8300,8300,8300,0
|
|
20231019,132100,518787750,8300,8300,8300,8300,0
|
|
20231019,132000,518787750,8300,8300,8300,8300,0
|
|
20231019,131900,518787750,8300,8300,8300,8300,0
|
|
20231019,131800,518787750,8300,8300,8300,8300,0
|
|
20231019,131700,518787750,8300,8300,8300,8300,0
|
|
20231019,131600,518787750,8300,8300,8300,8300,0
|
|
20231019,131500,518787750,8300,8300,8300,8300,0
|
|
20231019,131400,518787750,8300,8300,8300,8300,0
|
|
20231019,131300,518787750,8300,8300,8300,8300,0
|
|
20231019,131200,518787750,8300,8300,8300,8300,0
|
|
20231019,131100,518787750,8300,8300,8300,8300,0
|
|
20231019,131000,518787750,8300,8300,8300,8300,0
|
|
20231019,130900,518787750,8300,8300,8300,8300,0
|
|
20231019,130800,518787750,8300,8300,8300,8300,0
|
|
20231019,130700,518787750,8300,8300,8300,8300,0
|
|
20231019,130600,518787750,8300,8300,8300,8300,231
|
|
20231019,130500,516870450,8320,8320,8320,8320,0
|
|
20231019,130400,516870450,8320,8320,8320,8320,0
|
|
20231019,130300,516870450,8320,8320,8320,8320,0
|
|
20231019,130200,516870450,8320,8320,8320,8320,0
|
|
20231019,130100,516870450,8320,8320,8320,8320,0
|
|
20231019,130000,516870450,8320,8320,8320,8320,0
|
|
20231019,125900,516870450,8320,8320,8320,8320,0
|
|
20231019,125800,516870450,8320,8320,8320,8320,0
|
|
20231019,125700,516870450,8320,8320,8320,8320,30
|
|
20231019,125600,516620850,8320,8320,8320,8320,28
|
|
20231019,125500,516387890,8290,8290,8290,8290,0
|
|
20231019,125400,516387890,8290,8290,8290,8290,0
|
|
20231019,125300,516387890,8290,8290,8290,8290,40
|
|
20231019,125200,516056290,8280,8280,8280,8280,0
|
|
20231019,125100,516056290,8280,8280,8280,8280,0
|
|
20231019,125000,516056290,8280,8280,8280,8280,0
|
|
20231019,124900,516056290,8280,8280,8280,8280,12
|
|
20231019,124800,515956930,8270,8270,8270,8270,0
|
|
20231019,124700,515956930,8270,8270,8270,8270,0
|
|
20231019,124600,515956930,8270,8270,8270,8270,0
|
|
20231019,124500,515956930,8270,8270,8270,8270,0
|
|
20231019,124400,515956930,8270,8270,8270,8270,0
|
|
20231019,124300,515956930,8270,8270,8270,8270,0
|
|
20231019,124200,515956930,8270,8270,8270,8270,0
|
|
20231019,124100,515956930,8270,8270,8270,8270,9
|
|
20231019,124000,515882500,8270,8270,8270,8270,0
|
|
20231019,123900,515882500,8270,8270,8270,8270,36
|
|
20231019,123800,515584780,8280,8280,8280,8280,0
|
|
20231019,123700,515584780,8280,8280,8280,8280,0
|
|
20231019,123600,515584780,8280,8280,8280,8280,0
|
|
20231019,123500,515584780,8280,8280,8280,8280,86
|
|
20231019,123400,514872700,8280,8280,8280,8280,383
|
|
20231019,123300,511701460,8280,8280,8280,8280,31
|
|
20231019,123200,511444780,8270,8270,8270,8270,14
|
|
20231019,123100,511329000,8260,8260,8260,8260,0
|
|
20231019,123000,511329000,8260,8260,8260,8260,41
|
|
20231019,122900,510990340,8250,8250,8250,8250,0
|
|
20231019,122800,510990340,8250,8250,8250,8250,20
|
|
20231019,122700,510825340,8250,8250,8250,8250,0
|
|
20231019,122600,510825340,8250,8250,8250,8250,115
|
|
20231019,122500,509876590,8250,8250,8250,8250,34
|
|
20231019,122400,509596090,8230,8230,8230,8230,0
|
|
20231019,122300,509596090,8230,8240,8240,8230,1006
|
|
20231019,122200,501315610,8240,8240,8240,8240,10
|
|
20231019,122100,501233210,8240,8250,8250,8240,429
|
|
20231019,122000,497698200,8240,8240,8240,8240,150
|
|
20231019,121900,496462200,8240,8240,8240,8240,0
|
|
20231019,121800,496462200,8240,8240,8240,8240,0
|
|
20231019,121700,496462200,8240,8240,8240,8240,349
|
|
20231019,121600,493586440,8240,8250,8250,8240,155
|
|
20231019,121500,492308770,8250,8260,8260,8250,3980
|
|
20231019,121400,459473660,8260,8260,8260,8260,155
|
|
20231019,121300,458193360,8280,8280,8280,8280,0
|
|
20231019,121200,458193360,8280,8280,8280,8280,0
|
|
20231019,121100,458193360,8280,8280,8280,8280,20
|
|
20231019,121000,458027760,8300,8300,8300,8300,0
|
|
20231019,120900,458027760,8300,8300,8300,8300,49
|
|
20231019,120800,457621060,8320,8320,8320,8320,0
|
|
20231019,120700,457621060,8320,8270,8320,8250,2653
|
|
20231019,120600,435715420,8290,8290,8290,8290,1510
|
|
20231019,120500,423197520,8300,8300,8300,8300,10
|
|
20231019,120400,423114520,8270,8270,8270,8270,0
|
|
20231019,120300,423114520,8270,8270,8270,8270,0
|
|
20231019,120200,423114520,8270,8270,8270,8270,0
|
|
20231019,120100,423114520,8270,8270,8270,8270,0
|
|
20231019,120000,423114520,8270,8270,8270,8270,7
|
|
20231019,115900,423056630,8260,8270,8270,8260,1500
|
|
20231019,115800,410665500,8270,8270,8270,8270,15
|
|
20231019,115700,410541450,8270,8280,8280,8260,2234
|
|
20231019,115600,392063200,8280,8300,8300,8280,1530
|
|
20231019,115500,379386580,8310,8310,8310,8310,0
|
|
20231019,115400,379386580,8310,8310,8310,8310,10
|
|
20231019,115300,379303480,8320,8320,8320,8320,2
|
|
20231019,115200,379286840,8330,8320,8330,8310,112
|
|
20231019,115100,378354100,8340,8310,8340,8310,109
|
|
20231019,115000,377448250,8340,8340,8340,8340,2
|
|
20231019,114900,377431570,8300,8300,8300,8300,3
|
|
20231019,114800,377406670,8300,8300,8300,8300,1000
|
|
20231019,114700,369106670,8290,8290,8290,8290,8
|
|
20231019,114600,369040350,8290,8290,8290,8290,0
|
|
20231019,114500,369040350,8290,8290,8290,8290,234
|
|
20231019,114400,367100490,8290,8290,8290,8290,1
|
|
20231019,114300,367092200,8300,8300,8300,8300,50
|
|
20231019,114200,366677200,8300,8290,8300,8290,71
|
|
20231019,114100,366088110,8290,8290,8290,8290,0
|
|
20231019,114000,366088110,8290,8300,8300,8290,289
|
|
20231019,113900,363692200,8300,8300,8300,8300,0
|
|
20231019,113800,363692200,8300,8300,8300,8300,30
|
|
20231019,113700,363443200,8300,8300,8300,8300,3
|
|
20231019,113600,363418300,8310,8310,8310,8310,1
|
|
20231019,113500,363409990,8310,8310,8310,8310,3
|
|
20231019,113400,363385060,8290,8310,8310,8290,879
|
|
20231019,113300,356084530,8300,8300,8300,8300,236
|
|
20231019,113200,354125730,8300,8300,8300,8300,102
|
|
20231019,113100,353279130,8300,8300,8300,8300,2
|
|
20231019,113000,353262530,8300,8310,8310,8290,4829
|
|
20231019,112900,313167950,8320,8330,8330,8320,2217
|
|
20231019,112800,294715440,8330,8330,8330,8330,415
|
|
20231019,112700,291258490,8330,8330,8330,8330,628
|
|
20231019,112600,286027250,8330,8330,8330,8330,511
|
|
20231019,112500,281770620,8340,8340,8340,8340,1562
|
|
20231019,112400,268743540,8350,8350,8350,8350,12
|
|
20231019,112300,268643340,8350,8350,8350,8350,641
|
|
20231019,112200,263290990,8360,8360,8360,8360,20
|
|
20231019,112100,263123790,8360,8360,8360,8360,0
|
|
20231019,112000,263123790,8360,8360,8360,8360,2
|
|
20231019,111900,263107070,8360,8360,8360,8360,0
|
|
20231019,111800,263107070,8360,8360,8360,8360,0
|
|
20231019,111700,263107070,8360,8360,8360,8360,0
|
|
20231019,111600,263107070,8360,8360,8360,8360,119
|
|
20231019,111500,262112230,8360,8360,8360,8360,124
|
|
20231019,111400,261075590,8360,8360,8360,8360,886
|
|
20231019,111300,253668630,8340,8350,8350,8340,271
|
|
20231019,111200,251405790,8350,8350,8350,8350,0
|
|
20231019,111100,251405790,8350,8350,8350,8350,0
|
|
20231019,111000,251405790,8350,8350,8350,8350,5
|
|
20231019,110900,251364040,8350,8350,8350,8350,2206
|
|
20231019,110800,232943940,8360,8360,8360,8360,0
|
|
20231019,110700,232943940,8360,8360,8360,8360,289
|
|
20231019,110600,230527900,8370,8370,8370,8370,0
|
|
20231019,110500,230527900,8370,8360,8370,8360,34
|
|
20231019,110400,230243620,8360,8350,8360,8350,741
|
|
20231019,110300,224054420,8350,8350,8350,8350,500
|
|
20231019,110200,219879420,8350,8350,8350,8350,0
|
|
20231019,110100,219879420,8350,8350,8360,8350,615
|
|
20231019,110000,214739170,8350,8360,8360,8350,3487
|
|
20231019,105900,185610630,8360,8360,8360,8360,0
|
|
20231019,105800,185610630,8360,8360,8360,8360,100
|
|
20231019,105700,184774630,8360,8370,8370,8360,767
|
|
20231019,105600,178361600,8380,8370,8380,8370,4
|
|
20231019,105500,178328110,8370,8370,8370,8370,9
|
|
20231019,105400,178252780,8370,8370,8370,8370,0
|
|
20231019,105300,178252780,8370,8370,8370,8370,0
|
|
20231019,105200,178252780,8370,8370,8370,8370,0
|
|
20231019,105100,178252780,8370,8370,8370,8370,0
|
|
20231019,105000,178252780,8370,8360,8370,8360,149
|
|
20231019,104900,177006700,8360,8370,8370,8360,115
|
|
20231019,104800,176044300,8370,8370,8370,8370,1
|
|
20231019,104700,176035930,8370,8370,8370,8370,0
|
|
20231019,104600,176035930,8370,8360,8370,8360,163
|
|
20231019,104500,174672050,8350,8350,8350,8350,0
|
|
20231019,104400,174672050,8350,8360,8360,8350,5960
|
|
20231019,104300,124896450,8370,8390,8390,8370,1634
|
|
20231019,104200,111210880,8400,8400,8400,8390,1481
|
|
20231019,104100,98774930,8410,8410,8410,8410,2
|
|
20231019,104000,98758110,8410,8410,8410,8410,2
|
|
20231019,103900,98741290,8410,8420,8420,8410,332
|
|
20231019,103800,95949070,8430,8430,8430,8430,0
|
|
20231019,103700,95949070,8430,8430,8430,8430,0
|
|
20231019,103600,95949070,8430,8430,8430,8430,0
|
|
20231019,103500,95949070,8430,8430,8430,8430,1
|
|
20231019,103400,95940640,8440,8440,8440,8440,0
|
|
20231019,103300,95940640,8440,8440,8440,8440,100
|
|
20231019,103200,95096640,8440,8440,8440,8440,1
|
|
20231019,103100,95088200,8440,8440,8440,8440,110
|
|
20231019,103000,94159800,8430,8430,8430,8430,5
|
|
20231019,102900,94117650,8440,8440,8440,8440,0
|
|
20231019,102800,94117650,8440,8440,8440,8440,100
|
|
20231019,102700,93273650,8440,8440,8440,8440,0
|
|
20231019,102600,93273650,8440,8440,8440,8440,0
|
|
20231019,102500,93273650,8440,8440,8440,8440,1
|
|
20231019,102400,93265210,8430,8430,8430,8430,7
|
|
20231019,102300,93206200,8430,8430,8430,8430,125
|
|
20231019,102200,92152450,8430,8430,8430,8430,0
|
|
20231019,102100,92152450,8430,8420,8430,8420,35
|
|
20231019,102000,91857740,8420,8420,8420,8420,0
|
|
20231019,101900,91857740,8420,8420,8420,8420,2
|
|
20231019,101800,91840900,8420,8420,8420,8420,1
|
|
20231019,101700,91832480,8420,8420,8420,8420,0
|
|
20231019,101600,91832480,8420,8420,8420,8420,0
|
|
20231019,101500,91832480,8420,8420,8420,8420,1
|
|
20231019,101400,91824060,8420,8420,8420,8420,200
|
|
20231019,101300,90140060,8410,8410,8410,8410,0
|
|
20231019,101200,90140060,8410,8410,8410,8410,0
|
|
20231019,101100,90140060,8410,8410,8410,8410,0
|
|
20231019,101000,90140060,8410,8410,8410,8410,0
|
|
20231019,100900,90140060,8410,8410,8410,8410,12
|
|
20231019,100800,90039140,8410,8410,8410,8410,0
|
|
20231019,100700,90039140,8410,8430,8430,8410,610
|
|
20231019,100600,84909020,8410,8410,8410,8410,103
|
|
20231019,100500,84042790,8400,8400,8400,8400,0
|
|
20231019,100400,84042790,8400,8400,8400,8400,260
|
|
20231019,100300,81858790,8430,8430,8430,8430,0
|
|
20231019,100200,81858790,8430,8430,8430,8430,5
|
|
20231019,100100,81816640,8400,8400,8400,8400,0
|
|
20231019,100000,81816640,8400,8400,8400,8400,0
|
|
20231019,095900,81816640,8400,8400,8400,8400,0
|
|
20231019,095800,81816640,8400,8420,8420,8400,191
|
|
20231019,095700,80210860,8430,8430,8430,8430,8
|
|
20231019,095600,80143420,8420,8420,8420,8420,167
|
|
20231019,095500,78737280,8420,8420,8420,8420,0
|
|
20231019,095400,78737280,8420,8420,8420,8420,0
|
|
20231019,095300,78737280,8420,8410,8420,8410,18
|
|
20231019,095200,78585880,8420,8420,8420,8420,68
|
|
20231019,095100,78013320,8400,8400,8400,8400,25
|
|
20231019,095000,77803320,8410,8410,8410,8410,5
|
|
20231019,094900,77761270,8410,8420,8420,8410,60
|
|
20231019,094800,77256240,8420,8420,8420,8420,0
|
|
20231019,094700,77256240,8420,8420,8420,8420,493
|
|
20231019,094600,73105180,8410,8410,8410,8410,0
|
|
20231019,094500,73105180,8410,8410,8410,8410,20
|
|
20231019,094400,72936980,8420,8410,8420,8410,97
|
|
20231019,094300,72121010,8410,8390,8410,8390,12
|
|
20231019,094200,72020130,8400,8400,8400,8400,0
|
|
20231019,094100,72020130,8400,8400,8400,8400,0
|
|
20231019,094000,72020130,8400,8400,8400,8400,0
|
|
20231019,093900,72020130,8400,8400,8400,8400,175
|
|
20231019,093800,70550130,8400,8400,8400,8400,0
|
|
20231019,093700,70550130,8400,8400,8400,8400,27
|
|
20231019,093600,70323330,8390,8390,8390,8390,188
|
|
20231019,093500,68746010,8400,8400,8400,8400,0
|
|
20231019,093400,68746010,8400,8400,8400,8400,46
|
|
20231019,093300,68359610,8400,8400,8400,8400,18
|
|
20231019,093200,68208410,8400,8400,8400,8400,0
|
|
20231019,093100,68208410,8400,8400,8400,8400,21
|
|
20231019,093000,68032010,8400,8390,8400,8390,165
|
|
20231019,092900,66647120,8390,8390,8390,8390,207
|
|
20231019,092800,64910390,8400,8400,8400,8400,13
|
|
20231019,092700,64801190,8410,8400,8410,8400,110
|
|
20231019,092600,63876190,8390,8390,8390,8390,531
|
|
20231019,092500,59421100,8390,8390,8390,8390,100
|
|
20231019,092400,58582100,8420,8390,8420,8390,105
|
|
20231019,092300,57701000,8420,8420,8420,8420,0
|
|
20231019,092200,57701000,8420,8400,8420,8390,679
|
|
20231019,092100,51999690,8420,8420,8420,8420,1
|
|
20231019,092000,51991270,8420,8420,8420,8420,5
|
|
20231019,091900,51949170,8400,8400,8400,8400,0
|
|
20231019,091800,51949170,8400,8400,8400,8400,0
|
|
20231019,091700,51949170,8400,8400,8400,8400,30
|
|
20231019,091600,51697170,8430,8430,8430,8430,0
|
|
20231019,091500,51697170,8430,8430,8430,8430,100
|
|
20231019,091400,50854170,8430,8430,8430,8430,77
|
|
20231019,091300,50205060,8430,8380,8430,8380,21
|
|
20231019,091200,50029030,8380,8380,8380,8380,0
|
|
20231019,091100,50029030,8380,8380,8380,8380,500
|
|
20231019,091000,45839030,8380,8380,8380,8380,0
|
|
20231019,090900,45839030,8380,8380,8380,8380,500
|
|
20231019,090800,41649030,8370,8400,8400,8370,650
|
|
20231019,090700,36204950,8400,8400,8400,8400,693
|
|
20231019,090600,30383750,8380,8380,8380,8380,270
|
|
20231019,090500,28121150,8380,8400,8400,8380,913
|
|
20231019,090400,20463330,8410,8460,8460,8410,943
|
|
20231019,090300,12530320,8480,8480,8480,8480,0
|
|
20231019,090200,12530320,8480,8480,8480,8480,0
|
|
20231019,090100,12530320,8480,8480,8480,8480,2
|
|
20231019,090000,12513360,8490,8400,8500,8400,1489
|