611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190800,184938300,11900,11900,11900,11900,60
|
|
20231019,190700,184938300,11900,11900,11900,11900,0
|
|
20231019,190600,184938300,11900,11900,11900,11900,0
|
|
20231019,190500,184938300,11900,11900,11900,11900,0
|
|
20231019,190400,184938300,11900,11900,11900,11900,0
|
|
20231019,190300,184938300,11900,11900,11900,11900,0
|
|
20231019,190200,184938300,11900,11900,11900,11900,0
|
|
20231019,190100,184938300,11900,11900,11900,11900,0
|
|
20231019,190000,184938300,11900,11900,11900,11900,0
|
|
20231019,185900,184938300,11900,11900,11900,11900,0
|
|
20231019,185800,184938300,11900,11900,11900,11900,0
|
|
20231019,185700,184938300,11900,11900,11900,11900,0
|
|
20231019,185600,184938300,11900,11900,11900,11900,0
|
|
20231019,185500,184938300,11900,11900,11900,11900,0
|
|
20231019,185400,184938300,11900,11900,11900,11900,0
|
|
20231019,185300,184938300,11900,11900,11900,11900,0
|
|
20231019,185200,184938300,11900,11900,11900,11900,0
|
|
20231019,185100,184938300,11900,11900,11900,11900,0
|
|
20231019,185000,184938300,11900,11900,11900,11900,0
|
|
20231019,184900,184938300,11900,11900,11900,11900,0
|
|
20231019,184800,184938300,11900,11900,11900,11900,0
|
|
20231019,184700,184938300,11900,11900,11900,11900,0
|
|
20231019,184600,184938300,11900,11900,11900,11900,0
|
|
20231019,184500,184938300,11900,11900,11900,11900,0
|
|
20231019,184400,184938300,11900,11900,11900,11900,0
|
|
20231019,184300,184938300,11900,11900,11900,11900,0
|
|
20231019,184200,184938300,11900,11900,11900,11900,0
|
|
20231019,184100,184938300,11900,11900,11900,11900,0
|
|
20231019,184000,184938300,11900,11900,11900,11900,0
|
|
20231019,183900,184938300,11900,11900,11900,11900,0
|
|
20231019,183800,184938300,11900,11900,11900,11900,60
|
|
20231019,183700,184938300,11900,11900,11900,11900,0
|
|
20231019,183600,184938300,11900,11900,11900,11900,0
|
|
20231019,183500,184938300,11900,11900,11900,11900,0
|
|
20231019,183400,184938300,11900,11900,11900,11900,0
|
|
20231019,183300,184938300,11900,11900,11900,11900,0
|
|
20231019,183200,184938300,11900,11900,11900,11900,0
|
|
20231019,183100,184938300,11900,11900,11900,11900,0
|
|
20231019,183000,184938300,11900,11900,11900,11900,0
|
|
20231019,182900,184938300,11900,11900,11900,11900,0
|
|
20231019,182800,184938300,11900,11900,11900,11900,0
|
|
20231019,182700,184938300,11900,11900,11900,11900,0
|
|
20231019,182600,184938300,11900,11900,11900,11900,0
|
|
20231019,182500,184938300,11900,11900,11900,11900,0
|
|
20231019,182400,184938300,11900,11900,11900,11900,0
|
|
20231019,182300,184938300,11900,11900,11900,11900,0
|
|
20231019,182200,184938300,11900,11900,11900,11900,0
|
|
20231019,182100,184938300,11900,11900,11900,11900,0
|
|
20231019,182000,184938300,11900,11900,11900,11900,0
|
|
20231019,181900,184938300,11900,11900,11900,11900,0
|
|
20231019,181800,184938300,11900,11900,11900,11900,0
|
|
20231019,181700,184938300,11900,11900,11900,11900,0
|
|
20231019,181600,184938300,11900,11900,11900,11900,0
|
|
20231019,181500,184938300,11900,11900,11900,11900,0
|
|
20231019,181400,184938300,11900,11900,11900,11900,0
|
|
20231019,181300,184938300,11900,11900,11900,11900,0
|
|
20231019,181200,184938300,11900,11900,11900,11900,0
|
|
20231019,181100,184938300,11900,11900,11900,11900,0
|
|
20231019,181000,184938300,11900,11900,11900,11900,0
|
|
20231019,180900,184938300,11900,11900,11900,11900,0
|
|
20231019,180800,184938300,11900,11900,11900,11900,60
|
|
20231019,180700,184938300,11900,11900,11900,11900,0
|
|
20231019,180600,184938300,11900,11900,11900,11900,0
|
|
20231019,180500,184938300,11900,11900,11900,11900,0
|
|
20231019,180400,184938300,11900,11900,11900,11900,0
|
|
20231019,180300,184938300,11900,11900,11900,11900,0
|
|
20231019,180200,184938300,11900,11900,11900,11900,0
|
|
20231019,180100,184938300,11900,11900,11900,11900,0
|
|
20231019,180000,184938300,11900,11900,11900,11900,0
|
|
20231019,175900,184938300,11900,11900,11900,11900,0
|
|
20231019,175800,184938300,11900,11900,11900,11900,0
|
|
20231019,175700,184938300,11900,11900,11900,11900,0
|
|
20231019,175600,184938300,11900,11900,11900,11900,0
|
|
20231019,175500,184938300,11900,11900,11900,11900,0
|
|
20231019,175400,184938300,11900,11900,11900,11900,0
|
|
20231019,175300,184938300,11900,11900,11900,11900,0
|
|
20231019,175200,184938300,11900,11900,11900,11900,0
|
|
20231019,175100,184938300,11900,11900,11900,11900,0
|
|
20231019,175000,184938300,11900,11900,11900,11900,0
|
|
20231019,174900,184938300,11900,11900,11900,11900,0
|
|
20231019,174800,184938300,11900,11900,11900,11900,0
|
|
20231019,174700,184938300,11900,11900,11900,11900,0
|
|
20231019,174600,184938300,11900,11900,11900,11900,0
|
|
20231019,174500,184938300,11900,11900,11900,11900,0
|
|
20231019,174400,184938300,11900,11900,11900,11900,0
|
|
20231019,174300,184938300,11900,11900,11900,11900,0
|
|
20231019,174200,184938300,11900,11900,11900,11900,0
|
|
20231019,174100,184938300,11900,11900,11900,11900,0
|
|
20231019,174000,184938300,11900,11900,11900,11900,0
|
|
20231019,173900,184938300,11900,11900,11900,11900,0
|
|
20231019,173800,184938300,11900,11900,11900,11900,60
|
|
20231019,173700,184938300,11900,11900,11900,11900,0
|
|
20231019,173600,184938300,11900,11900,11900,11900,0
|
|
20231019,173500,184938300,11900,11900,11900,11900,0
|
|
20231019,173400,184938300,11900,11900,11900,11900,0
|
|
20231019,173300,184938300,11900,11900,11900,11900,0
|
|
20231019,173200,184938300,11900,11900,11900,11900,0
|
|
20231019,173100,184938300,11900,11900,11900,11900,0
|
|
20231019,173000,184938300,11900,11900,11900,11900,0
|
|
20231019,172900,184938300,11900,11900,11900,11900,0
|
|
20231019,172800,184938300,11900,11900,11900,11900,0
|
|
20231019,172700,184938300,11900,11900,11900,11900,0
|
|
20231019,172600,184938300,11900,11900,11900,11900,0
|
|
20231019,172500,184938300,11900,11900,11900,11900,0
|
|
20231019,172400,184938300,11900,11900,11900,11900,0
|
|
20231019,172300,184938300,11900,11900,11900,11900,0
|
|
20231019,172200,184938300,11900,11900,11900,11900,0
|
|
20231019,172100,184938300,11900,11900,11900,11900,0
|
|
20231019,172000,184938300,11900,11900,11900,11900,0
|
|
20231019,171900,184938300,11900,11900,11900,11900,0
|
|
20231019,171800,184938300,11900,11900,11900,11900,0
|
|
20231019,171700,184938300,11900,11900,11900,11900,0
|
|
20231019,171600,184938300,11900,11900,11900,11900,0
|
|
20231019,171500,184938300,11900,11900,11900,11900,0
|
|
20231019,171400,184938300,11900,11900,11900,11900,0
|
|
20231019,171300,184938300,11900,11900,11900,11900,0
|
|
20231019,171200,184938300,11900,11900,11900,11900,0
|
|
20231019,171100,184938300,11900,11900,11900,11900,0
|
|
20231019,171000,184938300,11900,11900,11900,11900,0
|
|
20231019,170900,184938300,11900,11900,11900,11900,0
|
|
20231019,170800,184938300,11900,11900,11900,11900,60
|
|
20231019,170700,184938300,11900,11900,11900,11900,0
|
|
20231019,170600,184938300,11900,11900,11900,11900,0
|
|
20231019,170500,184938300,11900,11900,11900,11900,0
|
|
20231019,170400,184938300,11900,11900,11900,11900,0
|
|
20231019,170300,184938300,11900,11900,11900,11900,0
|
|
20231019,170200,184938300,11900,11900,11900,11900,0
|
|
20231019,170100,184938300,11900,11900,11900,11900,0
|
|
20231019,170000,184938300,11900,11900,11900,11900,0
|
|
20231019,165900,184938300,11900,11900,11900,11900,0
|
|
20231019,165800,184938300,11900,11900,11900,11900,0
|
|
20231019,165700,184938300,11900,11900,11900,11900,0
|
|
20231019,165600,184938300,11900,11900,11900,11900,0
|
|
20231019,165500,184938300,11900,11900,11900,11900,0
|
|
20231019,165400,184938300,11900,11900,11900,11900,0
|
|
20231019,165300,184938300,11900,11900,11900,11900,0
|
|
20231019,165200,184938300,11900,11900,11900,11900,0
|
|
20231019,165100,184938300,11900,11900,11900,11900,0
|
|
20231019,165000,184938300,11900,11900,11900,11900,0
|
|
20231019,164900,184938300,11900,11900,11900,11900,0
|
|
20231019,164800,184938300,11900,11900,11900,11900,0
|
|
20231019,164700,184938300,11900,11900,11900,11900,0
|
|
20231019,164600,184938300,11900,11900,11900,11900,0
|
|
20231019,164500,184938300,11900,11900,11900,11900,0
|
|
20231019,164400,184938300,11900,11900,11900,11900,0
|
|
20231019,164300,184938300,11900,11900,11900,11900,0
|
|
20231019,164200,184938300,11900,11900,11900,11900,0
|
|
20231019,164100,184938300,11900,11900,11900,11900,0
|
|
20231019,164000,184938300,11900,11900,11900,11900,0
|
|
20231019,163900,184938300,11900,11900,11900,11900,0
|
|
20231019,163800,184938300,11900,11900,11900,11900,60
|
|
20231019,163700,184938300,11900,11900,11900,11900,0
|
|
20231019,163600,184938300,11900,11900,11900,11900,0
|
|
20231019,163500,184938300,11900,11900,11900,11900,0
|
|
20231019,163400,184938300,11900,11900,11900,11900,0
|
|
20231019,163300,184938300,11900,11900,11900,11900,0
|
|
20231019,163200,184938300,11900,11900,11900,11900,0
|
|
20231019,163100,184938300,11900,11900,11900,11900,0
|
|
20231019,163000,184938300,11900,11900,11900,11900,0
|
|
20231019,162900,184938300,11900,11900,11900,11900,0
|
|
20231019,162800,184938300,11900,11900,11900,11900,0
|
|
20231019,162700,184938300,11900,11900,11900,11900,0
|
|
20231019,162600,184938300,11900,11900,11900,11900,0
|
|
20231019,162500,184938300,11900,11900,11900,11900,0
|
|
20231019,162400,184938300,11900,11900,11900,11900,0
|
|
20231019,162300,184938300,11900,11900,11900,11900,0
|
|
20231019,162200,184938300,11900,11900,11900,11900,0
|
|
20231019,162100,184938300,11900,11900,11900,11900,0
|
|
20231019,162000,184938300,11900,11900,11900,11900,0
|
|
20231019,161900,184938300,11900,11900,11900,11900,0
|
|
20231019,161800,184938300,11900,11900,11900,11900,0
|
|
20231019,161700,184938300,11900,11900,11900,11900,0
|
|
20231019,161600,184938300,11900,11900,11900,11900,0
|
|
20231019,161500,184938300,11900,11900,11900,11900,0
|
|
20231019,161400,184938300,11900,11900,11900,11900,0
|
|
20231019,161300,184938300,11900,11900,11900,11900,0
|
|
20231019,161200,184938300,11900,11900,11900,11900,0
|
|
20231019,161100,184938300,11900,11900,11900,11900,0
|
|
20231019,161000,184938300,11900,11900,11900,11900,0
|
|
20231019,160900,184938300,11900,11900,11900,11900,0
|
|
20231019,160800,184938300,11900,11900,11900,11900,60
|
|
20231019,160700,184938300,11900,11900,11900,11900,0
|
|
20231019,160600,184938300,11900,11900,11900,11900,0
|
|
20231019,160500,184938300,11900,11900,11900,11900,0
|
|
20231019,160400,184938300,11900,11900,11900,11900,0
|
|
20231019,160300,184938300,11900,11900,11900,11900,0
|
|
20231019,160200,184938300,11900,11900,11900,11900,0
|
|
20231019,160100,184938300,11900,11900,11900,11900,0
|
|
20231019,160000,184938300,11900,11900,11900,11900,0
|
|
20231019,155900,184938300,11900,11900,11900,11900,0
|
|
20231019,155800,184938300,11900,11900,11900,11900,0
|
|
20231019,155700,184938300,11900,11900,11900,11900,0
|
|
20231019,155600,184938300,11900,11900,11900,11900,0
|
|
20231019,155500,184938300,11900,11900,11900,11900,0
|
|
20231019,155400,184938300,11900,11900,11900,11900,0
|
|
20231019,155300,184938300,11900,11900,11900,11900,0
|
|
20231019,155200,184938300,11900,11900,11900,11900,0
|
|
20231019,155100,184938300,11900,11900,11900,11900,0
|
|
20231019,155000,184938300,11900,11900,11900,11900,0
|
|
20231019,154900,184938300,11900,11900,11900,11900,0
|
|
20231019,154800,184938300,11900,11900,11900,11900,0
|
|
20231019,154700,184938300,11900,11900,11900,11900,0
|
|
20231019,154600,184938300,11900,11900,11900,11900,0
|
|
20231019,154500,184938300,11900,11900,11900,11900,0
|
|
20231019,154400,184938300,11900,11900,11900,11900,0
|
|
20231019,154300,184938300,11900,11900,11900,11900,0
|
|
20231019,154200,184938300,11900,11900,11900,11900,0
|
|
20231019,154100,184938300,11900,11900,11900,11900,0
|
|
20231019,154000,184938300,11900,11900,11900,11900,0
|
|
20231019,153900,184938300,11900,11900,11900,11900,0
|
|
20231019,153800,184938300,11900,11900,11900,11900,60
|
|
20231019,153700,184938300,11900,11900,11900,11900,0
|
|
20231019,153600,184938300,11900,11900,11900,11900,0
|
|
20231019,153500,184938300,11900,11900,11900,11900,0
|
|
20231019,153400,184938300,11900,11900,11900,11900,0
|
|
20231019,153300,184938300,11900,11900,11900,11900,0
|
|
20231019,153200,184938300,11900,11900,11900,11900,0
|
|
20231019,153100,184938300,11900,11900,11900,11900,0
|
|
20231019,153000,184938300,11900,11900,11900,11900,60
|
|
20231019,152900,184224300,11900,11900,11900,11900,0
|
|
20231019,152800,184224300,11900,11900,11900,11900,0
|
|
20231019,152700,184224300,11900,11900,11900,11900,0
|
|
20231019,152600,184224300,11900,11900,11900,11900,0
|
|
20231019,152500,184224300,11900,11900,11900,11900,0
|
|
20231019,152400,184224300,11900,11900,11900,11900,0
|
|
20231019,152300,184224300,11900,11900,11900,11900,0
|
|
20231019,152200,184224300,11900,11900,11900,11900,0
|
|
20231019,152100,184224300,11900,11900,11900,11900,0
|
|
20231019,152000,184224300,11900,11900,11900,11900,0
|
|
20231019,151900,184224300,11900,11880,11900,11870,114
|
|
20231019,151800,182868300,11870,11870,11870,11870,0
|
|
20231019,151700,182868300,11870,11870,11870,11870,10
|
|
20231019,151600,182749600,11880,11880,11880,11880,0
|
|
20231019,151500,182749600,11880,11890,11890,11880,36
|
|
20231019,151400,182321590,11880,11880,11880,11880,0
|
|
20231019,151300,182321590,11880,11880,11880,11880,2
|
|
20231019,151200,182297830,11900,11900,11900,11900,0
|
|
20231019,151100,182297830,11900,11900,11900,11900,0
|
|
20231019,151000,182297830,11900,11900,11900,11900,0
|
|
20231019,150900,182297830,11900,11900,11900,11900,0
|
|
20231019,150800,182297830,11900,11900,11900,11900,0
|
|
20231019,150700,182297830,11900,11900,11900,11900,29
|
|
20231019,150600,181952730,11900,11900,11900,11900,0
|
|
20231019,150500,181952730,11900,11900,11900,11900,81
|
|
20231019,150400,180988830,11890,11900,11900,11890,400
|
|
20231019,150300,176232670,11910,11910,11910,11910,50
|
|
20231019,150200,175637170,11890,11890,11890,11890,0
|
|
20231019,150100,175637170,11890,11880,11890,11880,313
|
|
20231019,150000,171918250,11880,11880,11880,11880,23
|
|
20231019,145900,171645010,11870,11870,11870,11870,187
|
|
20231019,145800,169425320,11870,11870,11870,11870,13
|
|
20231019,145700,169271010,11870,11870,11870,11870,106
|
|
20231019,145600,168012790,11870,11870,11870,11870,6
|
|
20231019,145500,167941570,11870,11870,11870,11870,26
|
|
20231019,145400,167632950,11850,11850,11850,11850,0
|
|
20231019,145300,167632950,11850,11850,11850,11850,0
|
|
20231019,145200,167632950,11850,11850,11850,11850,0
|
|
20231019,145100,167632950,11850,11850,11850,11850,0
|
|
20231019,145000,167632950,11850,11850,11850,11850,0
|
|
20231019,144900,167632950,11850,11850,11850,11850,1
|
|
20231019,144800,167621100,11870,11870,11870,11870,0
|
|
20231019,144700,167621100,11870,11870,11870,11870,6
|
|
20231019,144600,167549880,11870,11870,11870,11870,27
|
|
20231019,144500,167229390,11850,11850,11850,11850,0
|
|
20231019,144400,167229390,11850,11850,11850,11850,0
|
|
20231019,144300,167229390,11850,11850,11850,11850,10
|
|
20231019,144200,167110890,11850,11850,11850,11850,0
|
|
20231019,144100,167110890,11850,11850,11850,11850,15
|
|
20231019,144000,166933140,11870,11870,11870,11870,5
|
|
20231019,143900,166873790,11870,11870,11870,11870,0
|
|
20231019,143800,166873790,11870,11870,11870,11870,5
|
|
20231019,143700,166814440,11870,11870,11870,11870,11
|
|
20231019,143600,166683870,11870,11870,11870,11870,26
|
|
20231019,143500,166375250,11870,11870,11870,11870,0
|
|
20231019,143400,166375250,11870,11870,11870,11870,0
|
|
20231019,143300,166375250,11870,11870,11870,11870,0
|
|
20231019,143200,166375250,11870,11870,11870,11870,38
|
|
20231019,143100,165924190,11870,11870,11870,11870,0
|
|
20231019,143000,165924190,11870,11870,11870,11870,280
|
|
20231019,142900,162600590,11870,11870,11870,11870,6
|
|
20231019,142800,162529370,11860,11860,11860,11860,161
|
|
20231019,142700,160619910,11870,11870,11870,11870,13
|
|
20231019,142600,160465600,11870,11870,11870,11870,12
|
|
20231019,142500,160323160,11870,11870,11870,11870,0
|
|
20231019,142400,160323160,11870,11870,11870,11870,8
|
|
20231019,142300,160228200,11860,11860,11860,11860,3
|
|
20231019,142200,160192620,11870,11870,11870,11870,0
|
|
20231019,142100,160192620,11870,11870,11870,11870,2
|
|
20231019,142000,160168880,11870,11870,11870,11870,0
|
|
20231019,141900,160168880,11870,11870,11870,11870,6
|
|
20231019,141800,160097660,11870,11870,11870,11870,1
|
|
20231019,141700,160085790,11870,11870,11870,11870,27
|
|
20231019,141600,159765300,11870,11870,11870,11870,1
|
|
20231019,141500,159753430,11860,11860,11860,11860,0
|
|
20231019,141400,159753430,11860,11860,11860,11860,0
|
|
20231019,141300,159753430,11860,11860,11860,11860,0
|
|
20231019,141200,159753430,11860,11870,11870,11860,39
|
|
20231019,141100,159290880,11860,11860,11860,11860,19
|
|
20231019,141000,159065540,11870,11870,11870,11870,6
|
|
20231019,140900,158994320,11870,11870,11870,11870,0
|
|
20231019,140800,158994320,11870,11870,11870,11870,0
|
|
20231019,140700,158994320,11870,11870,11870,11870,467
|
|
20231019,140600,153451030,11880,11880,11880,11880,0
|
|
20231019,140500,153451030,11880,11880,11880,11880,0
|
|
20231019,140400,153451030,11880,11880,11880,11880,0
|
|
20231019,140300,153451030,11880,11880,11880,11880,51
|
|
20231019,140200,152845150,11880,11880,11880,11880,0
|
|
20231019,140100,152845150,11880,11880,11880,11880,6
|
|
20231019,140000,152773870,11880,11880,11880,11880,24
|
|
20231019,135900,152488750,11890,11890,11890,11890,0
|
|
20231019,135800,152488750,11890,11890,11890,11890,26
|
|
20231019,135700,152179610,11890,11890,11890,11890,0
|
|
20231019,135600,152179610,11890,11890,11890,11890,0
|
|
20231019,135500,152179610,11890,11890,11890,11890,0
|
|
20231019,135400,152179610,11890,11890,11890,11890,0
|
|
20231019,135300,152179610,11890,11890,11890,11890,0
|
|
20231019,135200,152179610,11890,11890,11890,11890,5
|
|
20231019,135100,152120160,11890,11890,11890,11890,0
|
|
20231019,135000,152120160,11890,11890,11890,11890,0
|
|
20231019,134900,152120160,11890,11890,11890,11890,0
|
|
20231019,134800,152120160,11890,11890,11890,11890,26
|
|
20231019,134700,151811020,11890,11890,11890,11890,0
|
|
20231019,134600,151811020,11890,11880,11890,11880,17
|
|
20231019,134500,151609050,11890,11890,11890,11890,0
|
|
20231019,134400,151609050,11890,11890,11890,11890,0
|
|
20231019,134300,151609050,11890,11890,11890,11890,6
|
|
20231019,134200,151537710,11890,11890,11890,11890,0
|
|
20231019,134100,151537710,11890,11890,11890,11890,1
|
|
20231019,134000,151525820,11880,11880,11880,11880,0
|
|
20231019,133900,151525820,11880,11880,11880,11880,37
|
|
20231019,133800,151086260,11880,11880,11880,11880,25
|
|
20231019,133700,150789260,11880,11880,11880,11880,5
|
|
20231019,133600,150729860,11880,11880,11880,11880,2
|
|
20231019,133500,150706100,11880,11880,11880,11880,0
|
|
20231019,133400,150706100,11880,11900,11900,11880,7
|
|
20231019,133300,150622820,11900,11900,11900,11900,22
|
|
20231019,133200,150361020,11900,11900,11900,11900,0
|
|
20231019,133100,150361020,11900,11900,11900,11900,28
|
|
20231019,133000,150027820,11900,11900,11900,11900,0
|
|
20231019,132900,150027820,11900,11900,11910,11900,26
|
|
20231019,132800,149718370,11870,11870,11870,11870,0
|
|
20231019,132700,149718370,11870,11880,11880,11870,253
|
|
20231019,132600,146715240,11900,11900,11900,11900,0
|
|
20231019,132500,146715240,11900,11900,11900,11900,0
|
|
20231019,132400,146715240,11900,11900,11900,11900,6
|
|
20231019,132300,146643840,11900,11900,11900,11900,0
|
|
20231019,132200,146643840,11900,11900,11900,11900,0
|
|
20231019,132100,146643840,11900,11900,11900,11900,1
|
|
20231019,132000,146631940,11900,11900,11900,11900,0
|
|
20231019,131900,146631940,11900,11900,11900,11900,26
|
|
20231019,131800,146322540,11880,11880,11880,11880,28
|
|
20231019,131700,145989900,11880,11880,11880,11880,0
|
|
20231019,131600,145989900,11880,11880,11880,11880,1
|
|
20231019,131500,145978020,11880,11880,11880,11880,7
|
|
20231019,131400,145894860,11880,11880,11880,11880,0
|
|
20231019,131300,145894860,11880,11880,11880,11880,25
|
|
20231019,131200,145597860,11870,11870,11870,11870,0
|
|
20231019,131100,145597860,11870,11870,11870,11870,42
|
|
20231019,131000,145099320,11870,11870,11870,11870,0
|
|
20231019,130900,145099320,11870,11870,11870,11870,26
|
|
20231019,130800,144790700,11870,11870,11870,11870,2
|
|
20231019,130700,144766960,11870,11870,11870,11870,0
|
|
20231019,130600,144766960,11870,11870,11870,11870,5
|
|
20231019,130500,144707610,11870,11870,11870,11870,45
|
|
20231019,130400,144173460,11870,11870,11870,11870,0
|
|
20231019,130300,144173460,11870,11860,11870,11860,101
|
|
20231019,130200,142975590,11870,11870,11870,11870,0
|
|
20231019,130100,142975590,11870,11870,11870,11870,0
|
|
20231019,130000,142975590,11870,11870,11870,11870,26
|
|
20231019,125900,142666970,11870,11870,11870,11870,1
|
|
20231019,125800,142655100,11870,11870,11870,11870,0
|
|
20231019,125700,142655100,11870,11870,11870,11870,6
|
|
20231019,125600,142583880,11860,11860,11860,11860,1
|
|
20231019,125500,142572020,11870,11870,11870,11860,27
|
|
20231019,125400,142251540,11870,11870,11870,11870,5
|
|
20231019,125300,142192190,11870,11870,11870,11870,0
|
|
20231019,125200,142192190,11870,11870,11870,11870,15
|
|
20231019,125100,142014140,11880,11880,11880,11880,0
|
|
20231019,125000,142014140,11880,11860,11880,11860,28
|
|
20231019,124900,141681670,11860,11860,11860,11860,3
|
|
20231019,124800,141646090,11860,11850,11860,11850,67
|
|
20231019,124700,140851790,11850,11840,11850,11840,23
|
|
20231019,124600,140579300,11840,11840,11850,11840,36
|
|
20231019,124500,140152760,11840,11840,11840,11840,132
|
|
20231019,124400,138589880,11840,11840,11840,11840,9
|
|
20231019,124300,138483320,11840,11850,11850,11840,243
|
|
20231019,124200,135603880,11860,11850,11860,11850,17
|
|
20231019,124100,135402280,11860,11870,11870,11860,52
|
|
20231019,124000,134785420,11870,11870,11870,11870,12
|
|
20231019,123900,134642980,11860,11870,11870,11860,7
|
|
20231019,123800,134559900,11860,11860,11860,11860,20
|
|
20231019,123700,134322700,11870,11870,11870,11870,0
|
|
20231019,123600,134322700,11870,11880,11880,11870,559
|
|
20231019,123500,127687360,11870,11870,11870,11870,0
|
|
20231019,123400,127687360,11870,11870,11870,11870,0
|
|
20231019,123300,127687360,11870,11870,11870,11870,0
|
|
20231019,123200,127687360,11870,11870,11870,11870,1
|
|
20231019,123100,127675490,11880,11870,11880,11870,53
|
|
20231019,123000,127046120,11870,11870,11870,11870,1
|
|
20231019,122900,127034250,11880,11880,11880,11880,6
|
|
20231019,122800,126962970,11870,11870,11870,11870,46
|
|
20231019,122700,126416950,11880,11880,11880,11880,0
|
|
20231019,122600,126416950,11880,11880,11880,11880,0
|
|
20231019,122500,126416950,11880,11880,11880,11880,0
|
|
20231019,122400,126416950,11880,11880,11880,11880,0
|
|
20231019,122300,126416950,11880,11880,11880,11880,44
|
|
20231019,122200,125894230,11890,11890,11890,11890,0
|
|
20231019,122100,125894230,11890,11880,11890,11880,106
|
|
20231019,122000,124634690,11890,11890,11890,11890,5
|
|
20231019,121900,124575240,11880,11880,11880,11880,40
|
|
20231019,121800,124100040,11880,11880,11880,11880,0
|
|
20231019,121700,124100040,11880,11880,11880,11880,0
|
|
20231019,121600,124100040,11880,11880,11880,11880,0
|
|
20231019,121500,124100040,11880,11880,11880,11880,0
|
|
20231019,121400,124100040,11880,11880,11880,11880,0
|
|
20231019,121300,124100040,11880,11890,11890,11880,200
|
|
20231019,121200,121723630,11900,11900,11900,11900,26
|
|
20231019,121100,121414230,11900,11890,11900,11890,16
|
|
20231019,121000,121223930,11910,11910,11910,11910,1
|
|
20231019,120900,121212020,11910,11910,11910,11910,0
|
|
20231019,120800,121212020,11910,11910,11910,11910,0
|
|
20231019,120700,121212020,11910,11910,11910,11910,0
|
|
20231019,120600,121212020,11910,11910,11910,11910,0
|
|
20231019,120500,121212020,11910,11910,11910,11910,0
|
|
20231019,120400,121212020,11910,11910,11910,11910,0
|
|
20231019,120300,121212020,11910,11910,11910,11910,0
|
|
20231019,120200,121212020,11910,11900,11910,11900,32
|
|
20231019,120100,120831170,11880,11880,11880,11880,0
|
|
20231019,120000,120831170,11880,11880,11880,11880,0
|
|
20231019,115900,120831170,11880,11880,11880,11880,60
|
|
20231019,115800,120118370,11890,11890,11890,11890,1
|
|
20231019,115700,120106480,11880,11880,11880,11880,0
|
|
20231019,115600,120106480,11880,11880,11880,11880,0
|
|
20231019,115500,120106480,11880,11880,11880,11880,0
|
|
20231019,115400,120106480,11880,11880,11880,11880,0
|
|
20231019,115300,120106480,11880,11900,11900,11880,506
|
|
20231019,115200,114089550,11910,11900,11910,11900,26
|
|
20231019,115100,113779900,11900,11900,11900,11900,0
|
|
20231019,115000,113779900,11900,11900,11900,11900,0
|
|
20231019,114900,113779900,11900,11900,11900,11900,0
|
|
20231019,114800,113779900,11900,11900,11900,11900,0
|
|
20231019,114700,113779900,11900,11900,11900,11900,42
|
|
20231019,114600,113280100,11900,11900,11900,11900,0
|
|
20231019,114500,113280100,11900,11900,11900,11900,10
|
|
20231019,114400,113161100,11890,11900,11900,11890,20
|
|
20231019,114300,112923110,11900,11900,11900,11900,27
|
|
20231019,114200,112601810,11900,11900,11900,11900,0
|
|
20231019,114100,112601810,11900,11900,11900,11900,0
|
|
20231019,114000,112601810,11900,11900,11900,11900,1
|
|
20231019,113900,112589910,11900,11900,11900,11900,0
|
|
20231019,113800,112589910,11900,11900,11900,11900,1
|
|
20231019,113700,112578010,11900,11900,11900,11900,0
|
|
20231019,113600,112578010,11900,11900,11900,11900,20
|
|
20231019,113500,112340010,11900,11890,11900,11890,139
|
|
20231019,113400,110686910,11900,11910,11910,11900,36
|
|
20231019,113300,110258460,11910,11910,11910,11910,35
|
|
20231019,113200,109841610,11910,11910,11910,11910,0
|
|
20231019,113100,109841610,11910,11910,11910,11910,4
|
|
20231019,113000,109793970,11910,11940,11940,11910,167
|
|
20231019,112900,107802870,11940,11940,11940,11940,0
|
|
20231019,112800,107802870,11940,11930,11940,11930,34
|
|
20231019,112700,107397030,11930,11930,11930,11930,23
|
|
20231019,112600,107122640,11940,11950,11950,11940,140
|
|
20231019,112500,105450800,11970,11970,11970,11970,6
|
|
20231019,112400,105378980,11970,11970,11970,11970,13
|
|
20231019,112300,105223370,11950,11960,11960,11950,14
|
|
20231019,112200,105055940,11950,11950,11950,11950,0
|
|
20231019,112100,105055940,11950,11960,11960,11950,16
|
|
20231019,112000,104864590,11970,11970,11970,11970,0
|
|
20231019,111900,104864590,11970,11970,11970,11970,9
|
|
20231019,111800,104756860,11970,11970,11970,11970,4
|
|
20231019,111700,104708980,11970,11980,11980,11970,14
|
|
20231019,111600,104541300,11980,11970,11980,11970,102
|
|
20231019,111500,103320300,12000,12000,12000,12000,0
|
|
20231019,111400,103320300,12000,11990,12000,11990,26
|
|
20231019,111300,103008380,12000,12000,12000,12000,0
|
|
20231019,111200,103008380,12000,12000,12000,12000,0
|
|
20231019,111100,103008380,12000,12000,12000,12000,0
|
|
20231019,111000,103008380,12000,12000,12000,12000,1
|
|
20231019,110900,102996380,12000,12000,12000,12000,0
|
|
20231019,110800,102996380,12000,12000,12000,12000,0
|
|
20231019,110700,102996380,12000,12000,12000,12000,6
|
|
20231019,110600,102924380,12000,12000,12000,12000,0
|
|
20231019,110500,102924380,12000,12000,12000,12000,0
|
|
20231019,110400,102924380,12000,11990,12000,11990,26
|
|
20231019,110300,102612450,11990,11990,11990,11990,0
|
|
20231019,110200,102612450,11990,11990,11990,11990,0
|
|
20231019,110100,102612450,11990,11990,11990,11990,0
|
|
20231019,110000,102612450,11990,11990,11990,11990,0
|
|
20231019,105900,102612450,11990,11990,11990,11990,4
|
|
20231019,105800,102564490,11990,11980,11990,11980,5
|
|
20231019,105700,102504550,11980,11980,11980,11980,0
|
|
20231019,105600,102504550,11980,11980,11980,11980,0
|
|
20231019,105500,102504550,11980,11980,11980,11980,13
|
|
20231019,105400,102348810,11970,11970,11970,11960,199
|
|
20231019,105300,99966850,11980,11980,11980,11980,4
|
|
20231019,105200,99918930,12010,11990,12010,11990,17
|
|
20231019,105100,99714900,11990,11990,11990,11990,0
|
|
20231019,105000,99714900,11990,11990,11990,11990,0
|
|
20231019,104900,99714900,11990,11990,11990,11990,8
|
|
20231019,104800,99618980,11970,11970,11970,11970,0
|
|
20231019,104700,99618980,11970,11970,11970,11970,1
|
|
20231019,104600,99607010,11970,11970,11970,11970,4
|
|
20231019,104500,99559130,11980,11980,11980,11980,25
|
|
20231019,104400,99259630,11980,11980,11980,11980,0
|
|
20231019,104300,99259630,11980,11980,11980,11980,0
|
|
20231019,104200,99259630,11980,11980,11980,11980,5
|
|
20231019,104100,99199730,11970,11970,11970,11970,214
|
|
20231019,104000,96638150,11980,11980,11980,11980,113
|
|
20231019,103900,95284410,11990,12010,12010,11990,6
|
|
20231019,103800,95212450,12020,12020,12020,12020,17
|
|
20231019,103700,95008110,12020,12020,12020,12020,0
|
|
20231019,103600,95008110,12020,12020,12020,12020,98
|
|
20231019,103500,93830150,12010,12010,12010,12010,27
|
|
20231019,103400,93505880,12000,12000,12000,12000,7
|
|
20231019,103300,93421880,11990,11990,11990,11990,0
|
|
20231019,103200,93421880,11990,11990,11990,11990,0
|
|
20231019,103100,93421880,11990,11990,11990,11990,22
|
|
20231019,103000,93158100,11980,11980,11980,11980,20
|
|
20231019,102900,92918500,11980,11980,11980,11980,170
|
|
20231019,102800,90881900,11990,11990,11990,11990,0
|
|
20231019,102700,90881900,11990,11990,11990,11990,0
|
|
20231019,102600,90881900,11990,11990,11990,11990,0
|
|
20231019,102500,90881900,11990,11990,11990,11990,0
|
|
20231019,102400,90881900,11990,11990,11990,11990,0
|
|
20231019,102300,90881900,11990,11990,11990,11990,0
|
|
20231019,102200,90881900,11990,11990,11990,11990,0
|
|
20231019,102100,90881900,11990,12010,12010,11990,51
|
|
20231019,102000,90270180,12010,12010,12010,12010,0
|
|
20231019,101900,90270180,12010,12010,12010,12010,1
|
|
20231019,101800,90258170,12000,12000,12000,12000,3
|
|
20231019,101700,90222170,11990,11950,11990,11950,1505
|
|
20231019,101600,72223120,11940,11940,11940,11940,1
|
|
20231019,101500,72211180,11940,11940,11940,11940,470
|
|
20231019,101400,66599380,11930,11930,11930,11930,1
|
|
20231019,101300,66587450,11920,11920,11920,11920,64
|
|
20231019,101200,65824570,11910,11910,11910,11910,0
|
|
20231019,101100,65824570,11910,11910,11910,11910,0
|
|
20231019,101000,65824570,11910,11910,11910,11910,0
|
|
20231019,100900,65824570,11910,11910,11910,11910,0
|
|
20231019,100800,65824570,11910,11910,11910,11910,1
|
|
20231019,100700,65812660,11930,11930,11930,11930,3
|
|
20231019,100600,65776870,11910,11910,11910,11910,510
|
|
20231019,100500,59702770,11900,11900,11900,11900,51
|
|
20231019,100400,59095870,11900,11900,11900,11900,2
|
|
20231019,100300,59072070,11900,11900,11900,11900,0
|
|
20231019,100200,59072070,11900,11910,11910,11900,499
|
|
20231019,100100,53133220,11920,11920,11920,11920,11
|
|
20231019,100000,53002100,11920,11920,11920,11920,2
|
|
20231019,095900,52978260,11920,11920,11920,11920,1
|
|
20231019,095800,52966340,11910,11910,11910,11910,400
|
|
20231019,095700,48202340,11910,11910,11910,11910,0
|
|
20231019,095600,48202340,11910,11910,11910,11910,15
|
|
20231019,095500,48023690,11930,11920,11930,11920,3
|
|
20231019,095400,47987920,11920,11920,11920,11920,76
|
|
20231019,095300,47082000,11920,11920,11920,11920,89
|
|
20231019,095200,46021120,11920,11920,11920,11920,0
|
|
20231019,095100,46021120,11920,11920,11920,11920,0
|
|
20231019,095000,46021120,11920,11920,11920,11920,4
|
|
20231019,094900,45973440,11920,11920,11920,11920,229
|
|
20231019,094800,43243760,11930,11930,11930,11930,0
|
|
20231019,094700,43243760,11930,11930,11930,11930,1
|
|
20231019,094600,43231830,11930,11930,11930,11930,1
|
|
20231019,094500,43219900,11930,11930,11930,11930,1
|
|
20231019,094400,43207970,11950,11930,11950,11930,25
|
|
20231019,094300,42909700,11930,11930,11930,11930,0
|
|
20231019,094200,42909700,11930,11930,11930,11930,10
|
|
20231019,094100,42790400,11930,11930,11930,11930,1
|
|
20231019,094000,42778470,11930,11930,11930,11930,95
|
|
20231019,093900,41645120,11940,11940,11940,11940,1
|
|
20231019,093800,41633180,11930,11930,11930,11930,0
|
|
20231019,093700,41633180,11930,11930,11930,11930,30
|
|
20231019,093600,41275280,11930,11940,11950,11930,129
|
|
20231019,093500,39735790,11930,11930,11930,11930,0
|
|
20231019,093400,39735790,11930,11930,11930,11930,41
|
|
20231019,093300,39246660,11930,11930,11930,11930,1
|
|
20231019,093200,39234730,11910,11910,11910,11910,0
|
|
20231019,093100,39234730,11910,11910,11910,11910,0
|
|
20231019,093000,39234730,11910,11900,11910,11900,6
|
|
20231019,092900,39163280,11900,11900,11900,11900,1
|
|
20231019,092800,39151380,11890,11890,11890,11890,1
|
|
20231019,092700,39139490,11890,11890,11890,11890,0
|
|
20231019,092600,39139490,11890,11890,11890,11890,1
|
|
20231019,092500,39127600,11890,11900,11900,11890,2
|
|
20231019,092400,39103810,11900,11900,11900,11900,0
|
|
20231019,092300,39103810,11900,11900,11900,11900,4
|
|
20231019,092200,39056210,11900,11910,11910,11900,40
|
|
20231019,092100,38579820,11910,11910,11910,11910,100
|
|
20231019,092000,37388820,11940,11940,11940,11940,3
|
|
20231019,091900,37353000,11940,11940,11940,11940,0
|
|
20231019,091800,37353000,11940,11900,11940,11880,368
|
|
20231019,091700,32976170,11940,11940,11940,11940,0
|
|
20231019,091600,32976170,11940,11930,11940,11930,52
|
|
20231019,091500,32355410,11950,11940,11950,11940,5
|
|
20231019,091400,32295690,11940,11940,11940,11940,17
|
|
20231019,091300,32092710,11940,11940,11940,11940,7
|
|
20231019,091200,32009130,11940,11940,11940,11940,1
|
|
20231019,091100,31997190,11880,11890,11900,11880,159
|
|
20231019,091000,30106850,11870,11930,11930,11870,764
|
|
20231019,090900,21013790,11940,11950,11950,11940,2
|
|
20231019,090800,20989900,11920,11930,11930,11920,400
|
|
20231019,090700,16221500,11920,11920,11920,11920,17
|
|
20231019,090600,16018860,11920,11920,11920,11920,267
|
|
20231019,090500,12836220,11940,11950,11950,11940,4
|
|
20231019,090400,12788450,11920,12000,12000,11920,330
|
|
20231019,090300,8845270,12000,12050,12050,12000,491
|
|
20231019,090200,2947410,12060,12060,12060,12060,4
|
|
20231019,090100,2899170,12070,12070,12070,12070,3
|
|
20231019,090000,2862960,12080,12080,12080,12080,237
|