661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195800,563691930,19040,19040,19040,19040,123
|
|
20231023,195700,563691930,19040,19040,19040,19040,0
|
|
20231023,195600,563691930,19040,19040,19040,19040,0
|
|
20231023,195500,563691930,19040,19040,19040,19040,0
|
|
20231023,195400,563691930,19040,19040,19040,19040,0
|
|
20231023,195300,563691930,19040,19040,19040,19040,0
|
|
20231023,195200,563691930,19040,19040,19040,19040,0
|
|
20231023,195100,563691930,19040,19040,19040,19040,0
|
|
20231023,195000,563691930,19040,19040,19040,19040,0
|
|
20231023,194900,563691930,19040,19040,19040,19040,0
|
|
20231023,194800,563691930,19040,19040,19040,19040,0
|
|
20231023,194700,563691930,19040,19040,19040,19040,0
|
|
20231023,194600,563691930,19040,19040,19040,19040,0
|
|
20231023,194500,563691930,19040,19040,19040,19040,0
|
|
20231023,194400,563691930,19040,19040,19040,19040,0
|
|
20231023,194300,563691930,19040,19040,19040,19040,0
|
|
20231023,194200,563691930,19040,19040,19040,19040,0
|
|
20231023,194100,563691930,19040,19040,19040,19040,0
|
|
20231023,194000,563691930,19040,19040,19040,19040,0
|
|
20231023,193900,563691930,19040,19040,19040,19040,0
|
|
20231023,193800,563691930,19040,19040,19040,19040,0
|
|
20231023,193700,563691930,19040,19040,19040,19040,0
|
|
20231023,193600,563691930,19040,19040,19040,19040,0
|
|
20231023,193500,563691930,19040,19040,19040,19040,0
|
|
20231023,193400,563691930,19040,19040,19040,19040,0
|
|
20231023,193300,563691930,19040,19040,19040,19040,0
|
|
20231023,193200,563691930,19040,19040,19040,19040,0
|
|
20231023,193100,563691930,19040,19040,19040,19040,0
|
|
20231023,193000,563691930,19040,19040,19040,19040,0
|
|
20231023,192900,563691930,19040,19040,19040,19040,0
|
|
20231023,192800,563691930,19040,19040,19040,19040,123
|
|
20231023,192700,563691930,19040,19040,19040,19040,0
|
|
20231023,192600,563691930,19040,19040,19040,19040,0
|
|
20231023,192500,563691930,19040,19040,19040,19040,0
|
|
20231023,192400,563691930,19040,19040,19040,19040,0
|
|
20231023,192300,563691930,19040,19040,19040,19040,0
|
|
20231023,192200,563691930,19040,19040,19040,19040,0
|
|
20231023,192100,563691930,19040,19040,19040,19040,0
|
|
20231023,192000,563691930,19040,19040,19040,19040,0
|
|
20231023,191900,563691930,19040,19040,19040,19040,0
|
|
20231023,191800,563691930,19040,19040,19040,19040,0
|
|
20231023,191700,563691930,19040,19040,19040,19040,0
|
|
20231023,191600,563691930,19040,19040,19040,19040,0
|
|
20231023,191500,563691930,19040,19040,19040,19040,0
|
|
20231023,191400,563691930,19040,19040,19040,19040,0
|
|
20231023,191300,563691930,19040,19040,19040,19040,0
|
|
20231023,191200,563691930,19040,19040,19040,19040,0
|
|
20231023,191100,563691930,19040,19040,19040,19040,0
|
|
20231023,191000,563691930,19040,19040,19040,19040,0
|
|
20231023,190900,563691930,19040,19040,19040,19040,0
|
|
20231023,190800,563691930,19040,19040,19040,19040,0
|
|
20231023,190700,563691930,19040,19040,19040,19040,0
|
|
20231023,190600,563691930,19040,19040,19040,19040,0
|
|
20231023,190500,563691930,19040,19040,19040,19040,0
|
|
20231023,190400,563691930,19040,19040,19040,19040,0
|
|
20231023,190300,563691930,19040,19040,19040,19040,0
|
|
20231023,190200,563691930,19040,19040,19040,19040,0
|
|
20231023,190100,563691930,19040,19040,19040,19040,0
|
|
20231023,190000,563691930,19040,19040,19040,19040,0
|
|
20231023,185900,563691930,19040,19040,19040,19040,0
|
|
20231023,185800,563691930,19040,19040,19040,19040,123
|
|
20231023,185700,563691930,19040,19040,19040,19040,0
|
|
20231023,185600,563691930,19040,19040,19040,19040,0
|
|
20231023,185500,563691930,19040,19040,19040,19040,0
|
|
20231023,185400,563691930,19040,19040,19040,19040,0
|
|
20231023,185300,563691930,19040,19040,19040,19040,0
|
|
20231023,185200,563691930,19040,19040,19040,19040,0
|
|
20231023,185100,563691930,19040,19040,19040,19040,0
|
|
20231023,185000,563691930,19040,19040,19040,19040,0
|
|
20231023,184900,563691930,19040,19040,19040,19040,0
|
|
20231023,184800,563691930,19040,19040,19040,19040,0
|
|
20231023,184700,563691930,19040,19040,19040,19040,0
|
|
20231023,184600,563691930,19040,19040,19040,19040,0
|
|
20231023,184500,563691930,19040,19040,19040,19040,0
|
|
20231023,184400,563691930,19040,19040,19040,19040,0
|
|
20231023,184300,563691930,19040,19040,19040,19040,0
|
|
20231023,184200,563691930,19040,19040,19040,19040,0
|
|
20231023,184100,563691930,19040,19040,19040,19040,0
|
|
20231023,184000,563691930,19040,19040,19040,19040,0
|
|
20231023,183900,563691930,19040,19040,19040,19040,0
|
|
20231023,183800,563691930,19040,19040,19040,19040,0
|
|
20231023,183700,563691930,19040,19040,19040,19040,0
|
|
20231023,183600,563691930,19040,19040,19040,19040,0
|
|
20231023,183500,563691930,19040,19040,19040,19040,0
|
|
20231023,183400,563691930,19040,19040,19040,19040,0
|
|
20231023,183300,563691930,19040,19040,19040,19040,0
|
|
20231023,183200,563691930,19040,19040,19040,19040,0
|
|
20231023,183100,563691930,19040,19040,19040,19040,0
|
|
20231023,183000,563691930,19040,19040,19040,19040,0
|
|
20231023,182900,563691930,19040,19040,19040,19040,0
|
|
20231023,182800,563691930,19040,19040,19040,19040,123
|
|
20231023,182700,563691930,19040,19040,19040,19040,0
|
|
20231023,182600,563691930,19040,19040,19040,19040,0
|
|
20231023,182500,563691930,19040,19040,19040,19040,0
|
|
20231023,182400,563691930,19040,19040,19040,19040,0
|
|
20231023,182300,563691930,19040,19040,19040,19040,0
|
|
20231023,182200,563691930,19040,19040,19040,19040,0
|
|
20231023,182100,563691930,19040,19040,19040,19040,0
|
|
20231023,182000,563691930,19040,19040,19040,19040,0
|
|
20231023,181900,563691930,19040,19040,19040,19040,0
|
|
20231023,181800,563691930,19040,19040,19040,19040,0
|
|
20231023,181700,563691930,19040,19040,19040,19040,0
|
|
20231023,181600,563691930,19040,19040,19040,19040,0
|
|
20231023,181500,563691930,19040,19040,19040,19040,0
|
|
20231023,181400,563691930,19040,19040,19040,19040,0
|
|
20231023,181300,563691930,19040,19040,19040,19040,0
|
|
20231023,181200,563691930,19040,19040,19040,19040,0
|
|
20231023,181100,563691930,19040,19040,19040,19040,0
|
|
20231023,181000,563691930,19040,19040,19040,19040,0
|
|
20231023,180900,563691930,19040,19040,19040,19040,0
|
|
20231023,180800,563691930,19040,19040,19040,19040,0
|
|
20231023,180700,563691930,19040,19040,19040,19040,0
|
|
20231023,180600,563691930,19040,19040,19040,19040,0
|
|
20231023,180500,563691930,19040,19040,19040,19040,0
|
|
20231023,180400,563691930,19040,19040,19040,19040,0
|
|
20231023,180300,563691930,19040,19040,19040,19040,0
|
|
20231023,180200,563691930,19040,19040,19040,19040,0
|
|
20231023,180100,563691930,19040,19040,19040,19040,0
|
|
20231023,180000,563691930,19040,19040,19040,19040,0
|
|
20231023,175900,563691930,19040,19040,19040,19040,0
|
|
20231023,175800,563691930,19040,19040,19040,19040,123
|
|
20231023,175700,563691930,19040,19040,19040,19040,0
|
|
20231023,175600,563691930,19040,19040,19040,19040,0
|
|
20231023,175500,563691930,19040,19040,19040,19040,0
|
|
20231023,175400,563691930,19040,19040,19040,19040,0
|
|
20231023,175300,563691930,19040,19040,19040,19040,0
|
|
20231023,175200,563691930,19040,19040,19040,19040,0
|
|
20231023,175100,563691930,19040,19040,19040,19040,0
|
|
20231023,175000,563691930,19040,19040,19040,19040,0
|
|
20231023,174900,563691930,19040,19040,19040,19040,0
|
|
20231023,174800,563691930,19040,19040,19040,19040,0
|
|
20231023,174700,563691930,19040,19040,19040,19040,0
|
|
20231023,174600,563691930,19040,19040,19040,19040,0
|
|
20231023,174500,563691930,19040,19040,19040,19040,0
|
|
20231023,174400,563691930,19040,19040,19040,19040,0
|
|
20231023,174300,563691930,19040,19040,19040,19040,0
|
|
20231023,174200,563691930,19040,19040,19040,19040,0
|
|
20231023,174100,563691930,19040,19040,19040,19040,0
|
|
20231023,174000,563691930,19040,19040,19040,19040,0
|
|
20231023,173900,563691930,19040,19040,19040,19040,0
|
|
20231023,173800,563691930,19040,19040,19040,19040,0
|
|
20231023,173700,563691930,19040,19040,19040,19040,0
|
|
20231023,173600,563691930,19040,19040,19040,19040,0
|
|
20231023,173500,563691930,19040,19040,19040,19040,0
|
|
20231023,173400,563691930,19040,19040,19040,19040,0
|
|
20231023,173300,563691930,19040,19040,19040,19040,0
|
|
20231023,173200,563691930,19040,19040,19040,19040,0
|
|
20231023,173100,563691930,19040,19040,19040,19040,0
|
|
20231023,173000,563691930,19040,19040,19040,19040,0
|
|
20231023,172900,563691930,19040,19040,19040,19040,0
|
|
20231023,172800,563691930,19040,19040,19040,19040,123
|
|
20231023,172700,563691930,19040,19040,19040,19040,0
|
|
20231023,172600,563691930,19040,19040,19040,19040,0
|
|
20231023,172500,563691930,19040,19040,19040,19040,0
|
|
20231023,172400,563691930,19040,19040,19040,19040,0
|
|
20231023,172300,563691930,19040,19040,19040,19040,0
|
|
20231023,172200,563691930,19040,19040,19040,19040,0
|
|
20231023,172100,563691930,19040,19040,19040,19040,0
|
|
20231023,172000,563691930,19040,19040,19040,19040,0
|
|
20231023,171900,563691930,19040,19040,19040,19040,0
|
|
20231023,171800,563691930,19040,19040,19040,19040,0
|
|
20231023,171700,563691930,19040,19040,19040,19040,0
|
|
20231023,171600,563691930,19040,19040,19040,19040,0
|
|
20231023,171500,563691930,19040,19040,19040,19040,0
|
|
20231023,171400,563691930,19040,19040,19040,19040,0
|
|
20231023,171300,563691930,19040,19040,19040,19040,0
|
|
20231023,171200,563691930,19040,19040,19040,19040,0
|
|
20231023,171100,563691930,19040,19040,19040,19040,0
|
|
20231023,171000,563691930,19040,19040,19040,19040,0
|
|
20231023,170900,563691930,19040,19040,19040,19040,0
|
|
20231023,170800,563691930,19040,19040,19040,19040,0
|
|
20231023,170700,563691930,19040,19040,19040,19040,0
|
|
20231023,170600,563691930,19040,19040,19040,19040,0
|
|
20231023,170500,563691930,19040,19040,19040,19040,0
|
|
20231023,170400,563691930,19040,19040,19040,19040,0
|
|
20231023,170300,563691930,19040,19040,19040,19040,0
|
|
20231023,170200,563691930,19040,19040,19040,19040,0
|
|
20231023,170100,563691930,19040,19040,19040,19040,0
|
|
20231023,170000,563691930,19040,19040,19040,19040,0
|
|
20231023,165900,563691930,19040,19040,19040,19040,0
|
|
20231023,165800,563691930,19040,19040,19040,19040,123
|
|
20231023,165700,563691930,19040,19040,19040,19040,0
|
|
20231023,165600,563691930,19040,19040,19040,19040,0
|
|
20231023,165500,563691930,19040,19040,19040,19040,0
|
|
20231023,165400,563691930,19040,19040,19040,19040,0
|
|
20231023,165300,563691930,19040,19040,19040,19040,0
|
|
20231023,165200,563691930,19040,19040,19040,19040,0
|
|
20231023,165100,563691930,19040,19040,19040,19040,0
|
|
20231023,165000,563691930,19040,19040,19040,19040,0
|
|
20231023,164900,563691930,19040,19040,19040,19040,0
|
|
20231023,164800,563691930,19040,19040,19040,19040,0
|
|
20231023,164700,563691930,19040,19040,19040,19040,0
|
|
20231023,164600,563691930,19040,19040,19040,19040,0
|
|
20231023,164500,563691930,19040,19040,19040,19040,0
|
|
20231023,164400,563691930,19040,19040,19040,19040,0
|
|
20231023,164300,563691930,19040,19040,19040,19040,0
|
|
20231023,164200,563691930,19040,19040,19040,19040,0
|
|
20231023,164100,563691930,19040,19040,19040,19040,0
|
|
20231023,164000,563691930,19040,19040,19040,19040,0
|
|
20231023,163900,563691930,19040,19040,19040,19040,0
|
|
20231023,163800,563691930,19040,19040,19040,19040,0
|
|
20231023,163700,563691930,19040,19040,19040,19040,0
|
|
20231023,163600,563691930,19040,19040,19040,19040,0
|
|
20231023,163500,563691930,19040,19040,19040,19040,0
|
|
20231023,163400,563691930,19040,19040,19040,19040,0
|
|
20231023,163300,563691930,19040,19040,19040,19040,0
|
|
20231023,163200,563691930,19040,19040,19040,19040,0
|
|
20231023,163100,563691930,19040,19040,19040,19040,0
|
|
20231023,163000,563691930,19040,19040,19040,19040,0
|
|
20231023,162900,563691930,19040,19040,19040,19040,0
|
|
20231023,162800,563691930,19040,19040,19040,19040,123
|
|
20231023,162700,563691930,19040,19040,19040,19040,0
|
|
20231023,162600,563691930,19040,19040,19040,19040,0
|
|
20231023,162500,563691930,19040,19040,19040,19040,0
|
|
20231023,162400,563691930,19040,19040,19040,19040,0
|
|
20231023,162300,563691930,19040,19040,19040,19040,0
|
|
20231023,162200,563691930,19040,19040,19040,19040,0
|
|
20231023,162100,563691930,19040,19040,19040,19040,0
|
|
20231023,162000,563691930,19040,19040,19040,19040,0
|
|
20231023,161900,563691930,19040,19040,19040,19040,0
|
|
20231023,161800,563691930,19040,19040,19040,19040,0
|
|
20231023,161700,563691930,19040,19040,19040,19040,0
|
|
20231023,161600,563691930,19040,19040,19040,19040,0
|
|
20231023,161500,563691930,19040,19040,19040,19040,0
|
|
20231023,161400,563691930,19040,19040,19040,19040,0
|
|
20231023,161300,563691930,19040,19040,19040,19040,0
|
|
20231023,161200,563691930,19040,19040,19040,19040,0
|
|
20231023,161100,563691930,19040,19040,19040,19040,0
|
|
20231023,161000,563691930,19040,19040,19040,19040,0
|
|
20231023,160900,563691930,19040,19040,19040,19040,0
|
|
20231023,160800,563691930,19040,19040,19040,19040,0
|
|
20231023,160700,563691930,19040,19040,19040,19040,0
|
|
20231023,160600,563691930,19040,19040,19040,19040,0
|
|
20231023,160500,563691930,19040,19040,19040,19040,0
|
|
20231023,160400,563691930,19040,19040,19040,19040,0
|
|
20231023,160300,563691930,19040,19040,19040,19040,0
|
|
20231023,160200,563691930,19040,19040,19040,19040,0
|
|
20231023,160100,563691930,19040,19040,19040,19040,0
|
|
20231023,160000,563691930,19040,19040,19040,19040,0
|
|
20231023,155900,563691930,19040,19040,19040,19040,0
|
|
20231023,155800,563691930,19040,19040,19040,19040,123
|
|
20231023,155700,563691930,19040,19040,19040,19040,0
|
|
20231023,155600,563691930,19040,19040,19040,19040,0
|
|
20231023,155500,563691930,19040,19040,19040,19040,0
|
|
20231023,155400,563691930,19040,19040,19040,19040,0
|
|
20231023,155300,563691930,19040,19040,19040,19040,0
|
|
20231023,155200,563691930,19040,19040,19040,19040,0
|
|
20231023,155100,563691930,19040,19040,19040,19040,0
|
|
20231023,155000,563691930,19040,19040,19040,19040,0
|
|
20231023,154900,563691930,19040,19040,19040,19040,0
|
|
20231023,154800,563691930,19040,19040,19040,19040,0
|
|
20231023,154700,563691930,19040,19040,19040,19040,0
|
|
20231023,154600,563691930,19040,19040,19040,19040,0
|
|
20231023,154500,563691930,19040,19040,19040,19040,0
|
|
20231023,154400,563691930,19040,19040,19040,19040,0
|
|
20231023,154300,563691930,19040,19040,19040,19040,0
|
|
20231023,154200,563691930,19040,19040,19040,19040,0
|
|
20231023,154100,563691930,19040,19040,19040,19040,0
|
|
20231023,154000,563691930,19040,19040,19040,19040,0
|
|
20231023,153900,563691930,19040,19040,19040,19040,0
|
|
20231023,153800,563691930,19040,19040,19040,19040,0
|
|
20231023,153700,563691930,19040,19040,19040,19040,0
|
|
20231023,153600,563691930,19040,19040,19040,19040,0
|
|
20231023,153500,563691930,19040,19040,19040,19040,0
|
|
20231023,153400,563691930,19040,19040,19040,19040,0
|
|
20231023,153300,563691930,19040,19040,19040,19040,0
|
|
20231023,153200,563691930,19040,19040,19040,19040,0
|
|
20231023,153100,563691930,19040,19040,19040,19040,0
|
|
20231023,153000,563691930,19040,19040,19040,19040,123
|
|
20231023,152900,561350010,19030,19030,19030,19030,0
|
|
20231023,152800,561350010,19030,19030,19030,19030,0
|
|
20231023,152700,561350010,19030,19030,19030,19030,0
|
|
20231023,152600,561350010,19030,19030,19030,19030,0
|
|
20231023,152500,561350010,19030,19030,19030,19030,0
|
|
20231023,152400,561350010,19030,19030,19030,19030,0
|
|
20231023,152300,561350010,19030,19030,19030,19030,0
|
|
20231023,152200,561350010,19030,19030,19030,19030,0
|
|
20231023,152100,561350010,19030,19030,19030,19030,0
|
|
20231023,152000,561350010,19030,19030,19030,19030,0
|
|
20231023,151900,561350010,19030,19030,19030,19030,2
|
|
20231023,151800,561311950,19020,19020,19020,19020,36
|
|
20231023,151700,560627230,19020,19020,19020,19020,0
|
|
20231023,151600,560627230,19020,19020,19020,19020,70
|
|
20231023,151500,559295830,19020,19020,19020,19020,71
|
|
20231023,151400,557945410,19020,19020,19020,19020,80
|
|
20231023,151300,556423810,19030,19020,19030,19020,11
|
|
20231023,151200,556214580,19030,19030,19030,19030,0
|
|
20231023,151100,556214580,19030,19030,19030,19030,1
|
|
20231023,151000,556195550,19010,19010,19010,19010,2
|
|
20231023,150900,556157530,19010,19030,19040,19010,151
|
|
20231023,150800,553284860,19050,19050,19050,19050,0
|
|
20231023,150700,553284860,19050,19050,19050,19050,0
|
|
20231023,150600,553284860,19050,19050,19050,19050,1
|
|
20231023,150500,553265810,19050,19050,19050,19050,1
|
|
20231023,150400,553246760,19020,19020,19020,19020,0
|
|
20231023,150300,553246760,19020,19070,19070,19020,27
|
|
20231023,150200,552733130,19070,19070,19070,19070,1
|
|
20231023,150100,552714060,19000,19070,19070,19000,1387
|
|
20231023,150000,526341410,19050,19050,19070,19050,13
|
|
20231023,145900,526093740,19090,19090,19090,19090,2
|
|
20231023,145800,526055560,19050,19050,19050,19050,1
|
|
20231023,145700,526036510,19160,19160,19160,19160,0
|
|
20231023,145600,526036510,19160,19160,19160,19160,0
|
|
20231023,145500,526036510,19160,19160,19160,19160,0
|
|
20231023,145400,526036510,19160,19160,19160,19160,0
|
|
20231023,145300,526036510,19160,19160,19160,19160,0
|
|
20231023,145200,526036510,19160,19160,19160,19160,0
|
|
20231023,145100,526036510,19160,19160,19160,19160,1
|
|
20231023,145000,526017350,19020,19070,19070,19020,679
|
|
20231023,144900,513083950,19200,19200,19200,19200,0
|
|
20231023,144800,513083950,19200,19110,19200,19070,831
|
|
20231023,144700,497227340,19120,19120,19120,19120,0
|
|
20231023,144600,497227340,19120,19120,19120,19120,36
|
|
20231023,144500,496539020,19240,19130,19240,19130,679
|
|
20231023,144400,483533350,19100,19100,19100,19100,499
|
|
20231023,144300,474002450,19100,19100,19100,19100,0
|
|
20231023,144200,474002450,19100,19100,19100,19100,6
|
|
20231023,144100,473887850,19100,19100,19100,19100,0
|
|
20231023,144000,473887850,19100,19100,19100,19100,0
|
|
20231023,143900,473887850,19100,19100,19100,19100,50
|
|
20231023,143800,472932850,19110,19110,19110,19110,8
|
|
20231023,143700,472779970,19120,19120,19120,19120,40
|
|
20231023,143600,472015170,19110,19110,19110,19110,0
|
|
20231023,143500,472015170,19110,19110,19110,19110,0
|
|
20231023,143400,472015170,19110,19110,19110,19110,0
|
|
20231023,143300,472015170,19110,19110,19110,19110,0
|
|
20231023,143200,472015170,19110,19110,19110,19110,0
|
|
20231023,143100,472015170,19110,19110,19110,19110,0
|
|
20231023,143000,472015170,19110,19110,19110,19110,0
|
|
20231023,142900,472015170,19110,19110,19110,19110,5
|
|
20231023,142800,471919620,19120,19120,19120,19120,4
|
|
20231023,142700,471843140,19120,19120,19120,19120,0
|
|
20231023,142600,471843140,19120,19120,19120,19120,2
|
|
20231023,142500,471804900,19120,19120,19120,19120,0
|
|
20231023,142400,471804900,19120,19120,19120,19120,0
|
|
20231023,142300,471804900,19120,19120,19120,19120,0
|
|
20231023,142200,471804900,19120,19120,19120,19120,0
|
|
20231023,142100,471804900,19120,19120,19120,19120,0
|
|
20231023,142000,471804900,19120,19120,19120,19120,1
|
|
20231023,141900,471785780,19110,19110,19110,19110,0
|
|
20231023,141800,471785780,19110,19110,19110,19110,4
|
|
20231023,141700,471709340,19100,19100,19100,19100,0
|
|
20231023,141600,471709340,19100,19100,19100,19100,0
|
|
20231023,141500,471709340,19100,19100,19100,19100,0
|
|
20231023,141400,471709340,19100,19100,19100,19100,0
|
|
20231023,141300,471709340,19100,19100,19100,19100,0
|
|
20231023,141200,471709340,19100,19100,19100,19100,0
|
|
20231023,141100,471709340,19100,19100,19100,19100,0
|
|
20231023,141000,471709340,19100,19100,19100,19100,0
|
|
20231023,140900,471709340,19100,19100,19100,19100,0
|
|
20231023,140800,471709340,19100,19100,19100,19100,0
|
|
20231023,140700,471709340,19100,19100,19100,19100,0
|
|
20231023,140600,471709340,19100,19100,19100,19100,0
|
|
20231023,140500,471709340,19100,19100,19100,19100,0
|
|
20231023,140400,471709340,19100,19100,19100,19100,0
|
|
20231023,140300,471709340,19100,19100,19100,19100,0
|
|
20231023,140200,471709340,19100,19100,19100,19100,258
|
|
20231023,140100,466781540,19090,19090,19090,19090,5
|
|
20231023,140000,466686090,19100,19120,19120,19100,748
|
|
20231023,135900,452393230,19110,19110,19110,19110,0
|
|
20231023,135800,452393230,19110,19110,19110,19110,0
|
|
20231023,135700,452393230,19110,19110,19110,19110,202
|
|
20231023,135600,448533010,19120,19120,19120,19120,0
|
|
20231023,135500,448533010,19120,19120,19120,19120,2
|
|
20231023,135400,448494770,19120,19120,19120,19120,4
|
|
20231023,135300,448418290,19110,19110,19110,19110,0
|
|
20231023,135200,448418290,19110,19110,19110,19110,0
|
|
20231023,135100,448418290,19110,19120,19120,19110,229
|
|
20231023,135000,444042060,19120,19120,19120,19120,0
|
|
20231023,134900,444042060,19120,19120,19120,19120,0
|
|
20231023,134800,444042060,19120,19120,19120,19120,0
|
|
20231023,134700,444042060,19120,19120,19120,19120,0
|
|
20231023,134600,444042060,19120,19120,19120,19120,0
|
|
20231023,134500,444042060,19120,19120,19120,19120,351
|
|
20231023,134400,437330940,19120,19120,19120,19120,0
|
|
20231023,134300,437330940,19120,19120,19120,19120,0
|
|
20231023,134200,437330940,19120,19120,19120,19120,0
|
|
20231023,134100,437330940,19120,19120,19120,19120,50
|
|
20231023,134000,436374940,19130,19140,19140,19130,614
|
|
20231023,133900,424628990,19150,19150,19150,19150,0
|
|
20231023,133800,424628990,19150,19160,19160,19150,68
|
|
20231023,133700,423326760,19160,19160,19160,19160,0
|
|
20231023,133600,423326760,19160,19160,19160,19160,152
|
|
20231023,133500,420414440,19160,19160,19160,19160,0
|
|
20231023,133400,420414440,19160,19160,19160,19160,0
|
|
20231023,133300,420414440,19160,19160,19160,19160,0
|
|
20231023,133200,420414440,19160,19160,19160,19160,130
|
|
20231023,133100,417923640,19160,19160,19160,19160,0
|
|
20231023,133000,417923640,19160,19160,19160,19160,170
|
|
20231023,132900,414666440,19150,19150,19150,19150,0
|
|
20231023,132800,414666440,19150,19150,19150,19150,0
|
|
20231023,132700,414666440,19150,19150,19150,19150,0
|
|
20231023,132600,414666440,19150,19150,19150,19150,0
|
|
20231023,132500,414666440,19150,19150,19150,19150,0
|
|
20231023,132400,414666440,19150,19150,19150,19150,0
|
|
20231023,132300,414666440,19150,19150,19150,19150,0
|
|
20231023,132200,414666440,19150,19150,19150,19150,39
|
|
20231023,132100,413919590,19150,19150,19150,19150,1
|
|
20231023,132000,413900440,19150,19150,19150,19150,0
|
|
20231023,131900,413900440,19150,19150,19150,19150,0
|
|
20231023,131800,413900440,19150,19150,19150,19150,0
|
|
20231023,131700,413900440,19150,19150,19150,19150,0
|
|
20231023,131600,413900440,19150,19150,19150,19150,0
|
|
20231023,131500,413900440,19150,19150,19150,19150,0
|
|
20231023,131400,413900440,19150,19150,19150,19150,11
|
|
20231023,131300,413689790,19150,19150,19150,19150,0
|
|
20231023,131200,413689790,19150,19150,19150,19150,71
|
|
20231023,131100,412330140,19110,19110,19110,19110,0
|
|
20231023,131000,412330140,19110,19110,19110,19110,0
|
|
20231023,130900,412330140,19110,19110,19110,19110,80
|
|
20231023,130800,410801340,19110,19110,19110,19110,0
|
|
20231023,130700,410801340,19110,19110,19110,19110,0
|
|
20231023,130600,410801340,19110,19110,19110,19110,0
|
|
20231023,130500,410801340,19110,19110,19110,19110,0
|
|
20231023,130400,410801340,19110,19110,19110,19110,0
|
|
20231023,130300,410801340,19110,19110,19110,19110,0
|
|
20231023,130200,410801340,19110,19110,19110,19110,0
|
|
20231023,130100,410801340,19110,19110,19110,19110,0
|
|
20231023,130000,410801340,19110,19110,19110,19110,0
|
|
20231023,125900,410801340,19110,19110,19110,19110,28
|
|
20231023,125800,410266260,19100,19100,19100,19100,0
|
|
20231023,125700,410266260,19100,19100,19100,19100,0
|
|
20231023,125600,410266260,19100,19110,19110,19100,765
|
|
20231023,125500,395650880,19110,19130,19130,19110,59
|
|
20231023,125400,394523180,19110,19110,19110,19110,0
|
|
20231023,125300,394523180,19110,19110,19110,19110,0
|
|
20231023,125200,394523180,19110,19120,19120,19110,943
|
|
20231023,125100,376498660,19150,19150,19150,19150,0
|
|
20231023,125000,376498660,19150,19150,19150,19150,0
|
|
20231023,124900,376498660,19150,19150,19150,19150,0
|
|
20231023,124800,376498660,19150,19150,19150,19150,0
|
|
20231023,124700,376498660,19150,19150,19150,19150,0
|
|
20231023,124600,376498660,19150,19150,19150,19150,0
|
|
20231023,124500,376498660,19150,19150,19150,19150,0
|
|
20231023,124400,376498660,19150,19130,19150,19130,32
|
|
20231023,124300,375886460,19130,19130,19130,19130,0
|
|
20231023,124200,375886460,19130,19140,19140,19130,179
|
|
20231023,124100,372461790,19150,19150,19150,19150,0
|
|
20231023,124000,372461790,19150,19160,19160,19150,42
|
|
20231023,123900,371657470,19160,19160,19160,19160,0
|
|
20231023,123800,371657470,19160,19160,19160,19160,0
|
|
20231023,123700,371657470,19160,19160,19160,19160,2
|
|
20231023,123600,371619150,19150,19150,19150,19150,0
|
|
20231023,123500,371619150,19150,19150,19150,19150,0
|
|
20231023,123400,371619150,19150,19150,19150,19150,0
|
|
20231023,123300,371619150,19150,19160,19160,19150,140
|
|
20231023,123200,368938120,19170,19170,19170,19170,140
|
|
20231023,123100,366254320,19170,19170,19170,19170,0
|
|
20231023,123000,366254320,19170,19170,19170,19170,0
|
|
20231023,122900,366254320,19170,19170,19170,19170,0
|
|
20231023,122800,366254320,19170,19170,19170,19170,2
|
|
20231023,122700,366215980,19180,19180,19180,19180,0
|
|
20231023,122600,366215980,19180,19180,19180,19180,0
|
|
20231023,122500,366215980,19180,19180,19180,19180,0
|
|
20231023,122400,366215980,19180,19180,19180,19180,43
|
|
20231023,122300,365391240,19180,19180,19180,19180,57
|
|
20231023,122200,364297980,19180,19180,19180,19180,0
|
|
20231023,122100,364297980,19180,19180,19180,19180,2
|
|
20231023,122000,364259620,19180,19190,19190,19180,558
|
|
20231023,121900,353556910,19200,19200,19200,19200,0
|
|
20231023,121800,353556910,19200,19200,19200,19200,0
|
|
20231023,121700,353556910,19200,19200,19200,19200,0
|
|
20231023,121600,353556910,19200,19200,19200,19200,0
|
|
20231023,121500,353556910,19200,19200,19200,19200,0
|
|
20231023,121400,353556910,19200,19200,19200,19200,0
|
|
20231023,121300,353556910,19200,19200,19200,19200,0
|
|
20231023,121200,353556910,19200,19200,19200,19200,0
|
|
20231023,121100,353556910,19200,19200,19200,19200,0
|
|
20231023,121000,353556910,19200,19200,19200,19200,0
|
|
20231023,120900,353556910,19200,19200,19200,19200,0
|
|
20231023,120800,353556910,19200,19200,19200,19200,142
|
|
20231023,120700,350830510,19240,19230,19240,19220,450
|
|
20231023,120600,342180890,19250,19250,19250,19250,3
|
|
20231023,120500,342123140,19250,19240,19250,19240,2
|
|
20231023,120400,342084650,19240,19240,19240,19240,0
|
|
20231023,120300,342084650,19240,19240,19240,19240,0
|
|
20231023,120200,342084650,19240,19240,19240,19240,0
|
|
20231023,120100,342084650,19240,19240,19240,19240,0
|
|
20231023,120000,342084650,19240,19240,19240,19240,0
|
|
20231023,115900,342084650,19240,19240,19240,19240,0
|
|
20231023,115800,342084650,19240,19240,19240,19240,0
|
|
20231023,115700,342084650,19240,19240,19240,19240,0
|
|
20231023,115600,342084650,19240,19240,19240,19240,0
|
|
20231023,115500,342084650,19240,19240,19240,19240,0
|
|
20231023,115400,342084650,19240,19240,19240,19240,0
|
|
20231023,115300,342084650,19240,19240,19240,19240,0
|
|
20231023,115200,342084650,19240,19240,19240,19240,0
|
|
20231023,115100,342084650,19240,19240,19240,19240,0
|
|
20231023,115000,342084650,19240,19240,19240,19240,0
|
|
20231023,114900,342084650,19240,19240,19240,19240,0
|
|
20231023,114800,342084650,19240,19240,19240,19240,0
|
|
20231023,114700,342084650,19240,19240,19240,19240,0
|
|
20231023,114600,342084650,19240,19240,19240,19240,0
|
|
20231023,114500,342084650,19240,19240,19240,19240,0
|
|
20231023,114400,342084650,19240,19240,19240,19240,0
|
|
20231023,114300,342084650,19240,19240,19240,19240,0
|
|
20231023,114200,342084650,19240,19240,19240,19240,0
|
|
20231023,114100,342084650,19240,19240,19240,19240,0
|
|
20231023,114000,342084650,19240,19240,19240,19240,0
|
|
20231023,113900,342084650,19240,19240,19240,19240,0
|
|
20231023,113800,342084650,19240,19240,19240,19240,0
|
|
20231023,113700,342084650,19240,19240,19240,19240,0
|
|
20231023,113600,342084650,19240,19240,19240,19240,0
|
|
20231023,113500,342084650,19240,19240,19240,19240,0
|
|
20231023,113400,342084650,19240,19240,19240,19240,0
|
|
20231023,113300,342084650,19240,19240,19240,19240,0
|
|
20231023,113200,342084650,19240,19240,19240,19240,0
|
|
20231023,113100,342084650,19240,19240,19240,19240,0
|
|
20231023,113000,342084650,19240,19240,19240,19240,0
|
|
20231023,112900,342084650,19240,19240,19240,19240,0
|
|
20231023,112800,342084650,19240,19240,19240,19240,50
|
|
20231023,112700,341122650,19240,19230,19240,19230,175
|
|
20231023,112600,337757350,19230,19230,19230,19230,3
|
|
20231023,112500,337699660,19230,19230,19230,19230,0
|
|
20231023,112400,337699660,19230,19230,19230,19230,156
|
|
20231023,112300,334699780,19230,19230,19230,19230,0
|
|
20231023,112200,334699780,19230,19230,19230,19230,0
|
|
20231023,112100,334699780,19230,19230,19230,19230,0
|
|
20231023,112000,334699780,19230,19230,19230,19230,0
|
|
20231023,111900,334699780,19230,19230,19230,19230,26
|
|
20231023,111800,334199800,19220,19220,19220,19220,0
|
|
20231023,111700,334199800,19220,19220,19220,19220,0
|
|
20231023,111600,334199800,19220,19220,19220,19220,34
|
|
20231023,111500,333546320,19220,19220,19220,19220,0
|
|
20231023,111400,333546320,19220,19220,19220,19220,0
|
|
20231023,111300,333546320,19220,19220,19220,19220,0
|
|
20231023,111200,333546320,19220,19220,19220,19220,0
|
|
20231023,111100,333546320,19220,19220,19220,19220,0
|
|
20231023,111000,333546320,19220,19220,19220,19220,0
|
|
20231023,110900,333546320,19220,19220,19220,19220,0
|
|
20231023,110800,333546320,19220,19220,19220,19220,0
|
|
20231023,110700,333546320,19220,19220,19220,19220,0
|
|
20231023,110600,333546320,19220,19220,19220,19220,20
|
|
20231023,110500,333161920,19220,19220,19220,19220,0
|
|
20231023,110400,333161920,19220,19220,19220,19220,0
|
|
20231023,110300,333161920,19220,19220,19220,19220,0
|
|
20231023,110200,333161920,19220,19220,19220,19220,0
|
|
20231023,110100,333161920,19220,19220,19220,19220,0
|
|
20231023,110000,333161920,19220,19220,19220,19220,1
|
|
20231023,105900,333142700,19220,19220,19220,19220,0
|
|
20231023,105800,333142700,19220,19220,19220,19220,0
|
|
20231023,105700,333142700,19220,19220,19220,19220,0
|
|
20231023,105600,333142700,19220,19220,19220,19220,0
|
|
20231023,105500,333142700,19220,19220,19220,19220,5
|
|
20231023,105400,333046600,19230,19230,19230,19230,16
|
|
20231023,105300,332738920,19230,19230,19230,19230,50
|
|
20231023,105200,331777420,19230,19200,19230,19200,934
|
|
20231023,105100,313817620,19190,19180,19190,19180,930
|
|
20231023,105000,295970930,19150,19150,19150,19150,0
|
|
20231023,104900,295970930,19150,19150,19150,19150,0
|
|
20231023,104800,295970930,19150,19150,19150,19150,0
|
|
20231023,104700,295970930,19150,19150,19150,19150,0
|
|
20231023,104600,295970930,19150,19150,19150,19150,0
|
|
20231023,104500,295970930,19150,19150,19150,19150,0
|
|
20231023,104400,295970930,19150,19150,19150,19150,0
|
|
20231023,104300,295970930,19150,19150,19150,19150,0
|
|
20231023,104200,295970930,19150,19150,19150,19150,0
|
|
20231023,104100,295970930,19150,19160,19160,19150,401
|
|
20231023,104000,288289960,19160,19160,19160,19160,2
|
|
20231023,103900,288251640,19160,19160,19160,19160,0
|
|
20231023,103800,288251640,19160,19160,19160,19160,0
|
|
20231023,103700,288251640,19160,19180,19180,19160,31
|
|
20231023,103600,287657650,19160,19160,19160,19160,21
|
|
20231023,103500,287255290,19150,19150,19150,19150,0
|
|
20231023,103400,287255290,19150,19150,19150,19150,28
|
|
20231023,103300,286719090,19150,19150,19150,19150,0
|
|
20231023,103200,286719090,19150,19150,19150,19150,0
|
|
20231023,103100,286719090,19150,19150,19150,19150,0
|
|
20231023,103000,286719090,19150,19150,19150,19150,0
|
|
20231023,102900,286719090,19150,19150,19150,19150,747
|
|
20231023,102800,272414040,19150,19150,19150,19150,105
|
|
20231023,102700,270403290,19150,19150,19150,19150,0
|
|
20231023,102600,270403290,19150,19150,19150,19150,0
|
|
20231023,102500,270403290,19150,19150,19150,19150,0
|
|
20231023,102400,270403290,19150,19150,19150,19150,0
|
|
20231023,102300,270403290,19150,19150,19150,19150,1513
|
|
20231023,102200,241429340,19150,19150,19150,19150,0
|
|
20231023,102100,241429340,19150,19150,19150,19150,0
|
|
20231023,102000,241429340,19150,19150,19150,19150,200
|
|
20231023,101900,237599340,19150,19150,19150,19150,287
|
|
20231023,101800,232103290,19150,19150,19150,19150,0
|
|
20231023,101700,232103290,19150,19150,19150,19150,1
|
|
20231023,101600,232084140,19160,19160,19160,19160,0
|
|
20231023,101500,232084140,19160,19160,19160,19160,27
|
|
20231023,101400,231566820,19150,19150,19150,19150,0
|
|
20231023,101300,231566820,19150,19150,19150,19150,0
|
|
20231023,101200,231566820,19150,19150,19150,19150,40
|
|
20231023,101100,230800820,19160,19160,19160,19160,77
|
|
20231023,101000,229325500,19170,19170,19170,19170,0
|
|
20231023,100900,229325500,19170,19170,19170,19170,0
|
|
20231023,100800,229325500,19170,19170,19170,19170,33
|
|
20231023,100700,228692890,19170,19170,19170,19170,125
|
|
20231023,100600,226296640,19170,19170,19170,19170,0
|
|
20231023,100500,226296640,19170,19160,19170,19160,3
|
|
20231023,100400,226239140,19200,19200,19200,19200,0
|
|
20231023,100300,226239140,19200,19200,19200,19200,0
|
|
20231023,100200,226239140,19200,19200,19200,19200,334
|
|
20231023,100100,219826340,19160,19160,19160,19160,127
|
|
20231023,100000,217393020,19160,19160,19160,19160,1
|
|
20231023,095900,217373860,19160,19160,19160,19160,10
|
|
20231023,095800,217182260,19150,19150,19150,19150,70
|
|
20231023,095700,215841760,19160,19160,19160,19160,0
|
|
20231023,095600,215841760,19160,19160,19160,19160,22
|
|
20231023,095500,215420240,19170,19170,19170,19170,0
|
|
20231023,095400,215420240,19170,19170,19170,19170,0
|
|
20231023,095300,215420240,19170,19170,19170,19170,11
|
|
20231023,095200,215209370,19160,19160,19160,19160,0
|
|
20231023,095100,215209370,19160,19160,19160,19160,0
|
|
20231023,095000,215209370,19160,19160,19160,19160,0
|
|
20231023,094900,215209370,19160,19160,19160,19160,103
|
|
20231023,094800,213235890,19160,19160,19160,19160,0
|
|
20231023,094700,213235890,19160,19160,19160,19160,0
|
|
20231023,094600,213235890,19160,19170,19170,19160,62
|
|
20231023,094500,212047370,19230,19230,19230,19230,0
|
|
20231023,094400,212047370,19230,19230,19230,19230,0
|
|
20231023,094300,212047370,19230,19230,19230,19230,0
|
|
20231023,094200,212047370,19230,19230,19230,19230,1
|
|
20231023,094100,212028140,19160,19160,19160,19160,0
|
|
20231023,094000,212028140,19160,19160,19160,19160,5
|
|
20231023,093900,211932340,19160,19160,19170,19160,123
|
|
20231023,093800,209574660,19160,19150,19160,19150,22
|
|
20231023,093700,209153240,19150,19150,19150,19150,0
|
|
20231023,093600,209153240,19150,19150,19150,19150,423
|
|
20231023,093500,201052790,19140,19140,19140,19140,10
|
|
20231023,093400,200861390,19150,19150,19150,19150,0
|
|
20231023,093300,200861390,19150,19150,19150,19150,0
|
|
20231023,093200,200861390,19150,19150,19150,19150,1
|
|
20231023,093100,200842240,19150,19140,19150,19140,9
|
|
20231023,093000,200669930,19140,19140,19140,19140,0
|
|
20231023,092900,200669930,19140,19140,19140,19140,1
|
|
20231023,092800,200650790,19120,19120,19120,19120,5
|
|
20231023,092700,200555190,19150,19150,19150,19150,0
|
|
20231023,092600,200555190,19150,19150,19150,19150,0
|
|
20231023,092500,200555190,19150,19150,19150,19150,1
|
|
20231023,092400,200536040,19100,19160,19160,19100,1098
|
|
20231023,092300,179542060,19170,19200,19200,19170,3290
|
|
20231023,092200,116433490,19210,19230,19230,19210,68
|
|
20231023,092100,115126500,19240,19230,19240,19220,771
|
|
20231023,092000,100297650,19220,19220,19220,19220,15
|
|
20231023,091900,100009350,19200,19200,19200,19200,0
|
|
20231023,091800,100009350,19200,19200,19200,19200,0
|
|
20231023,091700,100009350,19200,19200,19200,19200,13
|
|
20231023,091600,99759750,19200,19210,19210,19200,268
|
|
20231023,091500,94614090,19200,19200,19200,19200,0
|
|
20231023,091400,94614090,19200,19200,19200,19200,0
|
|
20231023,091300,94614090,19200,19200,19200,19200,1
|
|
20231023,091200,94594890,19190,19190,19190,19190,0
|
|
20231023,091100,94594890,19190,19190,19190,19190,390
|
|
20231023,091000,87110790,19190,19190,19190,19190,130
|
|
20231023,090900,84616090,19200,19200,19200,19200,10
|
|
20231023,090800,84424090,19200,19190,19200,19170,128
|
|
20231023,090700,81968510,19190,19190,19190,19190,45
|
|
20231023,090600,81104960,19190,19220,19220,19170,819
|
|
20231023,090500,65367760,19230,19230,19230,19230,40
|
|
20231023,090400,64598560,19350,19350,19350,19350,0
|
|
20231023,090300,64598560,19350,19230,19350,19230,58
|
|
20231023,090200,63477800,19350,19230,19350,19230,11
|
|
20231023,090100,63266150,19250,19250,19250,19220,2564
|
|
20231023,090000,13917750,19250,19250,19250,19250,723
|