610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190700,159613830,12750,12750,12750,12750,273
|
|
20231019,190600,159613830,12750,12750,12750,12750,0
|
|
20231019,190500,159613830,12750,12750,12750,12750,0
|
|
20231019,190400,159613830,12750,12750,12750,12750,0
|
|
20231019,190300,159613830,12750,12750,12750,12750,0
|
|
20231019,190200,159613830,12750,12750,12750,12750,0
|
|
20231019,190100,159613830,12750,12750,12750,12750,0
|
|
20231019,190000,159613830,12750,12750,12750,12750,0
|
|
20231019,185900,159613830,12750,12750,12750,12750,0
|
|
20231019,185800,159613830,12750,12750,12750,12750,0
|
|
20231019,185700,159613830,12750,12750,12750,12750,0
|
|
20231019,185600,159613830,12750,12750,12750,12750,0
|
|
20231019,185500,159613830,12750,12750,12750,12750,0
|
|
20231019,185400,159613830,12750,12750,12750,12750,0
|
|
20231019,185300,159613830,12750,12750,12750,12750,0
|
|
20231019,185200,159613830,12750,12750,12750,12750,0
|
|
20231019,185100,159613830,12750,12750,12750,12750,0
|
|
20231019,185000,159613830,12750,12750,12750,12750,0
|
|
20231019,184900,159613830,12750,12750,12750,12750,0
|
|
20231019,184800,159613830,12750,12750,12750,12750,0
|
|
20231019,184700,159613830,12750,12750,12750,12750,0
|
|
20231019,184600,159613830,12750,12750,12750,12750,0
|
|
20231019,184500,159613830,12750,12750,12750,12750,0
|
|
20231019,184400,159613830,12750,12750,12750,12750,0
|
|
20231019,184300,159613830,12750,12750,12750,12750,0
|
|
20231019,184200,159613830,12750,12750,12750,12750,0
|
|
20231019,184100,159613830,12750,12750,12750,12750,0
|
|
20231019,184000,159613830,12750,12750,12750,12750,0
|
|
20231019,183900,159613830,12750,12750,12750,12750,0
|
|
20231019,183800,159613830,12750,12750,12750,12750,0
|
|
20231019,183700,159613830,12750,12750,12750,12750,273
|
|
20231019,183600,159613830,12750,12750,12750,12750,0
|
|
20231019,183500,159613830,12750,12750,12750,12750,0
|
|
20231019,183400,159613830,12750,12750,12750,12750,0
|
|
20231019,183300,159613830,12750,12750,12750,12750,0
|
|
20231019,183200,159613830,12750,12750,12750,12750,0
|
|
20231019,183100,159613830,12750,12750,12750,12750,0
|
|
20231019,183000,159613830,12750,12750,12750,12750,0
|
|
20231019,182900,159613830,12750,12750,12750,12750,0
|
|
20231019,182800,159613830,12750,12750,12750,12750,0
|
|
20231019,182700,159613830,12750,12750,12750,12750,0
|
|
20231019,182600,159613830,12750,12750,12750,12750,0
|
|
20231019,182500,159613830,12750,12750,12750,12750,0
|
|
20231019,182400,159613830,12750,12750,12750,12750,0
|
|
20231019,182300,159613830,12750,12750,12750,12750,0
|
|
20231019,182200,159613830,12750,12750,12750,12750,0
|
|
20231019,182100,159613830,12750,12750,12750,12750,0
|
|
20231019,182000,159613830,12750,12750,12750,12750,0
|
|
20231019,181900,159613830,12750,12750,12750,12750,0
|
|
20231019,181800,159613830,12750,12750,12750,12750,0
|
|
20231019,181700,159613830,12750,12750,12750,12750,0
|
|
20231019,181600,159613830,12750,12750,12750,12750,0
|
|
20231019,181500,159613830,12750,12750,12750,12750,0
|
|
20231019,181400,159613830,12750,12750,12750,12750,0
|
|
20231019,181300,159613830,12750,12750,12750,12750,0
|
|
20231019,181200,159613830,12750,12750,12750,12750,0
|
|
20231019,181100,159613830,12750,12750,12750,12750,0
|
|
20231019,181000,159613830,12750,12750,12750,12750,0
|
|
20231019,180900,159613830,12750,12750,12750,12750,0
|
|
20231019,180800,159613830,12750,12750,12750,12750,0
|
|
20231019,180700,159613830,12750,12750,12750,12750,273
|
|
20231019,180600,159613830,12750,12750,12750,12750,0
|
|
20231019,180500,159613830,12750,12750,12750,12750,0
|
|
20231019,180400,159613830,12750,12750,12750,12750,0
|
|
20231019,180300,159613830,12750,12750,12750,12750,0
|
|
20231019,180200,159613830,12750,12750,12750,12750,0
|
|
20231019,180100,159613830,12750,12750,12750,12750,0
|
|
20231019,180000,159613830,12750,12750,12750,12750,0
|
|
20231019,175900,159613830,12750,12750,12750,12750,0
|
|
20231019,175800,159613830,12750,12750,12750,12750,0
|
|
20231019,175700,159613830,12750,12750,12750,12750,0
|
|
20231019,175600,159613830,12750,12750,12750,12750,0
|
|
20231019,175500,159613830,12750,12750,12750,12750,0
|
|
20231019,175400,159613830,12750,12750,12750,12750,0
|
|
20231019,175300,159613830,12750,12750,12750,12750,0
|
|
20231019,175200,159613830,12750,12750,12750,12750,0
|
|
20231019,175100,159613830,12750,12750,12750,12750,0
|
|
20231019,175000,159613830,12750,12750,12750,12750,0
|
|
20231019,174900,159613830,12750,12750,12750,12750,0
|
|
20231019,174800,159613830,12750,12750,12750,12750,0
|
|
20231019,174700,159613830,12750,12750,12750,12750,0
|
|
20231019,174600,159613830,12750,12750,12750,12750,0
|
|
20231019,174500,159613830,12750,12750,12750,12750,0
|
|
20231019,174400,159613830,12750,12750,12750,12750,0
|
|
20231019,174300,159613830,12750,12750,12750,12750,0
|
|
20231019,174200,159613830,12750,12750,12750,12750,0
|
|
20231019,174100,159613830,12750,12750,12750,12750,0
|
|
20231019,174000,159613830,12750,12750,12750,12750,0
|
|
20231019,173900,159613830,12750,12750,12750,12750,0
|
|
20231019,173800,159613830,12750,12750,12750,12750,0
|
|
20231019,173700,159613830,12750,12750,12750,12750,273
|
|
20231019,173600,159613830,12750,12750,12750,12750,0
|
|
20231019,173500,159613830,12750,12750,12750,12750,0
|
|
20231019,173400,159613830,12750,12750,12750,12750,0
|
|
20231019,173300,159613830,12750,12750,12750,12750,0
|
|
20231019,173200,159613830,12750,12750,12750,12750,0
|
|
20231019,173100,159613830,12750,12750,12750,12750,0
|
|
20231019,173000,159613830,12750,12750,12750,12750,0
|
|
20231019,172900,159613830,12750,12750,12750,12750,0
|
|
20231019,172800,159613830,12750,12750,12750,12750,0
|
|
20231019,172700,159613830,12750,12750,12750,12750,0
|
|
20231019,172600,159613830,12750,12750,12750,12750,0
|
|
20231019,172500,159613830,12750,12750,12750,12750,0
|
|
20231019,172400,159613830,12750,12750,12750,12750,0
|
|
20231019,172300,159613830,12750,12750,12750,12750,0
|
|
20231019,172200,159613830,12750,12750,12750,12750,0
|
|
20231019,172100,159613830,12750,12750,12750,12750,0
|
|
20231019,172000,159613830,12750,12750,12750,12750,0
|
|
20231019,171900,159613830,12750,12750,12750,12750,0
|
|
20231019,171800,159613830,12750,12750,12750,12750,0
|
|
20231019,171700,159613830,12750,12750,12750,12750,0
|
|
20231019,171600,159613830,12750,12750,12750,12750,0
|
|
20231019,171500,159613830,12750,12750,12750,12750,0
|
|
20231019,171400,159613830,12750,12750,12750,12750,0
|
|
20231019,171300,159613830,12750,12750,12750,12750,0
|
|
20231019,171200,159613830,12750,12750,12750,12750,0
|
|
20231019,171100,159613830,12750,12750,12750,12750,0
|
|
20231019,171000,159613830,12750,12750,12750,12750,0
|
|
20231019,170900,159613830,12750,12750,12750,12750,0
|
|
20231019,170800,159613830,12750,12750,12750,12750,0
|
|
20231019,170700,159613830,12750,12750,12750,12750,273
|
|
20231019,170600,159613830,12750,12750,12750,12750,0
|
|
20231019,170500,159613830,12750,12750,12750,12750,0
|
|
20231019,170400,159613830,12750,12750,12750,12750,0
|
|
20231019,170300,159613830,12750,12750,12750,12750,0
|
|
20231019,170200,159613830,12750,12750,12750,12750,0
|
|
20231019,170100,159613830,12750,12750,12750,12750,0
|
|
20231019,170000,159613830,12750,12750,12750,12750,0
|
|
20231019,165900,159613830,12750,12750,12750,12750,0
|
|
20231019,165800,159613830,12750,12750,12750,12750,0
|
|
20231019,165700,159613830,12750,12750,12750,12750,0
|
|
20231019,165600,159613830,12750,12750,12750,12750,0
|
|
20231019,165500,159613830,12750,12750,12750,12750,0
|
|
20231019,165400,159613830,12750,12750,12750,12750,0
|
|
20231019,165300,159613830,12750,12750,12750,12750,0
|
|
20231019,165200,159613830,12750,12750,12750,12750,0
|
|
20231019,165100,159613830,12750,12750,12750,12750,0
|
|
20231019,165000,159613830,12750,12750,12750,12750,0
|
|
20231019,164900,159613830,12750,12750,12750,12750,0
|
|
20231019,164800,159613830,12750,12750,12750,12750,0
|
|
20231019,164700,159613830,12750,12750,12750,12750,0
|
|
20231019,164600,159613830,12750,12750,12750,12750,0
|
|
20231019,164500,159613830,12750,12750,12750,12750,0
|
|
20231019,164400,159613830,12750,12750,12750,12750,0
|
|
20231019,164300,159613830,12750,12750,12750,12750,0
|
|
20231019,164200,159613830,12750,12750,12750,12750,0
|
|
20231019,164100,159613830,12750,12750,12750,12750,0
|
|
20231019,164000,159613830,12750,12750,12750,12750,0
|
|
20231019,163900,159613830,12750,12750,12750,12750,0
|
|
20231019,163800,159613830,12750,12750,12750,12750,0
|
|
20231019,163700,159613830,12750,12750,12750,12750,273
|
|
20231019,163600,159613830,12750,12750,12750,12750,0
|
|
20231019,163500,159613830,12750,12750,12750,12750,0
|
|
20231019,163400,159613830,12750,12750,12750,12750,0
|
|
20231019,163300,159613830,12750,12750,12750,12750,0
|
|
20231019,163200,159613830,12750,12750,12750,12750,0
|
|
20231019,163100,159613830,12750,12750,12750,12750,0
|
|
20231019,163000,159613830,12750,12750,12750,12750,0
|
|
20231019,162900,159613830,12750,12750,12750,12750,0
|
|
20231019,162800,159613830,12750,12750,12750,12750,0
|
|
20231019,162700,159613830,12750,12750,12750,12750,0
|
|
20231019,162600,159613830,12750,12750,12750,12750,0
|
|
20231019,162500,159613830,12750,12750,12750,12750,0
|
|
20231019,162400,159613830,12750,12750,12750,12750,0
|
|
20231019,162300,159613830,12750,12750,12750,12750,0
|
|
20231019,162200,159613830,12750,12750,12750,12750,0
|
|
20231019,162100,159613830,12750,12750,12750,12750,0
|
|
20231019,162000,159613830,12750,12750,12750,12750,0
|
|
20231019,161900,159613830,12750,12750,12750,12750,0
|
|
20231019,161800,159613830,12750,12750,12750,12750,0
|
|
20231019,161700,159613830,12750,12750,12750,12750,0
|
|
20231019,161600,159613830,12750,12750,12750,12750,0
|
|
20231019,161500,159613830,12750,12750,12750,12750,0
|
|
20231019,161400,159613830,12750,12750,12750,12750,0
|
|
20231019,161300,159613830,12750,12750,12750,12750,0
|
|
20231019,161200,159613830,12750,12750,12750,12750,0
|
|
20231019,161100,159613830,12750,12750,12750,12750,0
|
|
20231019,161000,159613830,12750,12750,12750,12750,0
|
|
20231019,160900,159613830,12750,12750,12750,12750,0
|
|
20231019,160800,159613830,12750,12750,12750,12750,0
|
|
20231019,160700,159613830,12750,12750,12750,12750,273
|
|
20231019,160600,159613830,12750,12750,12750,12750,0
|
|
20231019,160500,159613830,12750,12750,12750,12750,0
|
|
20231019,160400,159613830,12750,12750,12750,12750,0
|
|
20231019,160300,159613830,12750,12750,12750,12750,0
|
|
20231019,160200,159613830,12750,12750,12750,12750,0
|
|
20231019,160100,159613830,12750,12750,12750,12750,0
|
|
20231019,160000,159613830,12750,12750,12750,12750,0
|
|
20231019,155900,159613830,12750,12750,12750,12750,0
|
|
20231019,155800,159613830,12750,12750,12750,12750,0
|
|
20231019,155700,159613830,12750,12750,12750,12750,0
|
|
20231019,155600,159613830,12750,12750,12750,12750,0
|
|
20231019,155500,159613830,12750,12750,12750,12750,0
|
|
20231019,155400,159613830,12750,12750,12750,12750,0
|
|
20231019,155300,159613830,12750,12750,12750,12750,0
|
|
20231019,155200,159613830,12750,12750,12750,12750,0
|
|
20231019,155100,159613830,12750,12750,12750,12750,0
|
|
20231019,155000,159613830,12750,12750,12750,12750,0
|
|
20231019,154900,159613830,12750,12750,12750,12750,0
|
|
20231019,154800,159613830,12750,12750,12750,12750,0
|
|
20231019,154700,159613830,12750,12750,12750,12750,0
|
|
20231019,154600,159613830,12750,12750,12750,12750,0
|
|
20231019,154500,159613830,12750,12750,12750,12750,0
|
|
20231019,154400,159613830,12750,12750,12750,12750,0
|
|
20231019,154300,159613830,12750,12750,12750,12750,0
|
|
20231019,154200,159613830,12750,12750,12750,12750,0
|
|
20231019,154100,159613830,12750,12750,12750,12750,0
|
|
20231019,154000,159613830,12750,12750,12750,12750,0
|
|
20231019,153900,159613830,12750,12750,12750,12750,0
|
|
20231019,153800,159613830,12750,12750,12750,12750,0
|
|
20231019,153700,159613830,12750,12750,12750,12750,273
|
|
20231019,153600,159613830,12750,12750,12750,12750,0
|
|
20231019,153500,159613830,12750,12750,12750,12750,0
|
|
20231019,153400,159613830,12750,12750,12750,12750,0
|
|
20231019,153300,159613830,12750,12750,12750,12750,0
|
|
20231019,153200,159613830,12750,12750,12750,12750,0
|
|
20231019,153100,159613830,12750,12750,12750,12750,0
|
|
20231019,153000,159613830,12750,12750,12750,12750,273
|
|
20231019,152900,156133080,12640,12640,12640,12640,0
|
|
20231019,152800,156133080,12640,12640,12640,12640,0
|
|
20231019,152700,156133080,12640,12640,12640,12640,0
|
|
20231019,152600,156133080,12640,12640,12640,12640,0
|
|
20231019,152500,156133080,12640,12640,12640,12640,0
|
|
20231019,152400,156133080,12640,12640,12640,12640,0
|
|
20231019,152300,156133080,12640,12640,12640,12640,0
|
|
20231019,152200,156133080,12640,12640,12640,12640,0
|
|
20231019,152100,156133080,12640,12640,12640,12640,0
|
|
20231019,152000,156133080,12640,12640,12640,12640,0
|
|
20231019,151900,156133080,12640,12640,12640,12640,10
|
|
20231019,151800,156006680,12640,12640,12640,12640,0
|
|
20231019,151700,156006680,12640,12640,12640,12640,158
|
|
20231019,151600,154009560,12650,12650,12650,12650,30
|
|
20231019,151500,153630060,12600,12600,12600,12600,55
|
|
20231019,151400,152937060,12600,12600,12600,12600,0
|
|
20231019,151300,152937060,12600,12600,12600,12600,0
|
|
20231019,151200,152937060,12600,12600,12600,12600,0
|
|
20231019,151100,152937060,12600,12600,12600,12600,0
|
|
20231019,151000,152937060,12600,12600,12600,12600,0
|
|
20231019,150900,152937060,12600,12600,12600,12600,0
|
|
20231019,150800,152937060,12600,12600,12600,12600,0
|
|
20231019,150700,152937060,12600,12600,12600,12600,0
|
|
20231019,150600,152937060,12600,12600,12600,12600,0
|
|
20231019,150500,152937060,12600,12620,12620,12600,53
|
|
20231019,150400,152268960,12610,12610,12610,12610,0
|
|
20231019,150300,152268960,12610,12610,12610,12610,0
|
|
20231019,150200,152268960,12610,12610,12610,12610,0
|
|
20231019,150100,152268960,12610,12610,12610,12610,0
|
|
20231019,150000,152268960,12610,12610,12610,12610,0
|
|
20231019,145900,152268960,12610,12610,12610,12610,10
|
|
20231019,145800,152142860,12610,12610,12610,12610,100
|
|
20231019,145700,150881860,12560,12560,12560,12560,0
|
|
20231019,145600,150881860,12560,12580,12580,12560,53
|
|
20231019,145500,150215580,12610,12610,12610,12610,1
|
|
20231019,145400,150202970,12580,12570,12580,12570,337
|
|
20231019,145300,145965200,12570,12570,12570,12570,152
|
|
20231019,145200,144054560,12570,12550,12570,12550,341
|
|
20231019,145100,139771810,12580,12580,12580,12580,0
|
|
20231019,145000,139771810,12580,12580,12580,12580,0
|
|
20231019,144900,139771810,12580,12550,12580,12540,446
|
|
20231019,144800,134171130,12540,12540,12540,12540,0
|
|
20231019,144700,134171130,12540,12540,12540,12540,0
|
|
20231019,144600,134171130,12540,12540,12540,12540,54
|
|
20231019,144500,133493970,12550,12560,12570,12550,323
|
|
20231019,144400,129439670,12550,12570,12570,12550,200
|
|
20231019,144300,126927170,12610,12610,12610,12610,0
|
|
20231019,144200,126927170,12610,12610,12610,12610,0
|
|
20231019,144100,126927170,12610,12570,12610,12570,162
|
|
20231019,144000,124890470,12570,12570,12570,12570,318
|
|
20231019,143900,120893210,12570,12580,12580,12570,21
|
|
20231019,143800,120629130,12640,12640,12640,12640,0
|
|
20231019,143700,120629130,12640,12600,12640,12560,197
|
|
20231019,143600,118151850,12570,12580,12580,12570,52
|
|
20231019,143500,117498110,12550,12550,12550,12550,0
|
|
20231019,143400,117498110,12550,12550,12550,12550,0
|
|
20231019,143300,117498110,12550,12550,12550,12550,0
|
|
20231019,143200,117498110,12550,12550,12550,12550,0
|
|
20231019,143100,117498110,12550,12550,12550,12550,0
|
|
20231019,143000,117498110,12550,12550,12550,12550,0
|
|
20231019,142900,117498110,12550,12580,12580,12550,163
|
|
20231019,142800,115447720,12550,12550,12550,12550,0
|
|
20231019,142700,115447720,12550,12550,12560,12550,53
|
|
20231019,142600,114782370,12550,12550,12550,12550,0
|
|
20231019,142500,114782370,12550,12550,12550,12550,0
|
|
20231019,142400,114782370,12550,12550,12550,12550,0
|
|
20231019,142300,114782370,12550,12550,12550,12550,0
|
|
20231019,142200,114782370,12550,12550,12550,12550,0
|
|
20231019,142100,114782370,12550,12550,12550,12550,0
|
|
20231019,142000,114782370,12550,12550,12550,12550,0
|
|
20231019,141900,114782370,12550,12550,12550,12550,0
|
|
20231019,141800,114782370,12550,12550,12550,12550,0
|
|
20231019,141700,114782370,12550,12560,12560,12550,53
|
|
20231019,141600,114117020,12540,12540,12540,12540,0
|
|
20231019,141500,114117020,12540,12540,12540,12540,0
|
|
20231019,141400,114117020,12540,12570,12570,12540,160
|
|
20231019,141300,112109430,12560,12560,12560,12560,0
|
|
20231019,141200,112109430,12560,12560,12560,12560,0
|
|
20231019,141100,112109430,12560,12560,12560,12560,158
|
|
20231019,141000,110124950,12540,12540,12540,12540,0
|
|
20231019,140900,110124950,12540,12540,12540,12540,0
|
|
20231019,140800,110124950,12540,12540,12540,12540,21
|
|
20231019,140700,109861610,12540,12550,12550,12540,33
|
|
20231019,140600,109447640,12640,12640,12640,12640,1
|
|
20231019,140500,109435000,12560,12560,12560,12560,158
|
|
20231019,140400,107450520,12570,12570,12570,12570,0
|
|
20231019,140300,107450520,12570,12570,12570,12570,0
|
|
20231019,140200,107450520,12570,12570,12570,12570,0
|
|
20231019,140100,107450520,12570,12570,12570,12570,0
|
|
20231019,140000,107450520,12570,12580,12580,12570,316
|
|
20231019,135900,103476820,12570,12570,12570,12570,160
|
|
20231019,135800,101465620,12530,12550,12550,12530,52
|
|
20231019,135700,100813890,12560,12560,12560,12560,0
|
|
20231019,135600,100813890,12560,12560,12560,12560,0
|
|
20231019,135500,100813890,12560,12560,12560,12560,0
|
|
20231019,135400,100813890,12560,12560,12560,12560,0
|
|
20231019,135300,100813890,12560,12600,12610,12560,162
|
|
20231019,135200,98779080,12540,12540,12540,12540,40
|
|
20231019,135100,98277480,12520,12520,12520,12520,1240
|
|
20231019,135000,82752680,12480,12480,12480,12480,0
|
|
20231019,134900,82752680,12480,12480,12480,12480,0
|
|
20231019,134800,82752680,12480,12480,12480,12480,54
|
|
20231019,134700,82078760,12470,12470,12470,12470,0
|
|
20231019,134600,82078760,12470,12470,12470,12470,0
|
|
20231019,134500,82078760,12470,12470,12470,12470,0
|
|
20231019,134400,82078760,12470,12470,12470,12470,0
|
|
20231019,134300,82078760,12470,12470,12470,12470,0
|
|
20231019,134200,82078760,12470,12470,12470,12470,0
|
|
20231019,134100,82078760,12470,12470,12470,12470,10
|
|
20231019,134000,81954060,12470,12470,12470,12470,0
|
|
20231019,133900,81954060,12470,12470,12470,12470,54
|
|
20231019,133800,81280680,12470,12470,12470,12470,0
|
|
20231019,133700,81280680,12470,12470,12470,12470,0
|
|
20231019,133600,81280680,12470,12470,12470,12470,0
|
|
20231019,133500,81280680,12470,12470,12470,12470,0
|
|
20231019,133400,81280680,12470,12470,12470,12470,53
|
|
20231019,133300,80619770,12470,12470,12470,12470,0
|
|
20231019,133200,80619770,12470,12470,12470,12470,0
|
|
20231019,133100,80619770,12470,12470,12470,12470,0
|
|
20231019,133000,80619770,12470,12470,12470,12470,0
|
|
20231019,132900,80619770,12470,12470,12470,12470,53
|
|
20231019,132800,79958860,12470,12470,12470,12470,1
|
|
20231019,132700,79946390,12470,12470,12470,12470,0
|
|
20231019,132600,79946390,12470,12470,12470,12470,0
|
|
20231019,132500,79946390,12470,12470,12470,12470,0
|
|
20231019,132400,79946390,12470,12470,12470,12470,0
|
|
20231019,132300,79946390,12470,12470,12470,12470,0
|
|
20231019,132200,79946390,12470,12470,12470,12470,0
|
|
20231019,132100,79946390,12470,12470,12470,12470,0
|
|
20231019,132000,79946390,12470,12470,12470,12470,0
|
|
20231019,131900,79946390,12470,12480,12480,12470,52
|
|
20231019,131800,79297900,12470,12470,12470,12470,0
|
|
20231019,131700,79297900,12470,12470,12470,12470,0
|
|
20231019,131600,79297900,12470,12470,12470,12470,0
|
|
20231019,131500,79297900,12470,12470,12470,12470,0
|
|
20231019,131400,79297900,12470,12470,12470,12470,0
|
|
20231019,131300,79297900,12470,12470,12470,12470,0
|
|
20231019,131200,79297900,12470,12470,12470,12470,0
|
|
20231019,131100,79297900,12470,12470,12470,12470,0
|
|
20231019,131000,79297900,12470,12470,12470,12470,53
|
|
20231019,130900,78636990,12520,12520,12520,12520,0
|
|
20231019,130800,78636990,12520,12520,12520,12520,0
|
|
20231019,130700,78636990,12520,12520,12520,12520,0
|
|
20231019,130600,78636990,12520,12520,12520,12520,0
|
|
20231019,130500,78636990,12520,12520,12520,12520,0
|
|
20231019,130400,78636990,12520,12520,12520,12520,0
|
|
20231019,130300,78636990,12520,12520,12520,12520,100
|
|
20231019,130200,77384990,12520,12520,12520,12520,1
|
|
20231019,130100,77372470,12470,12470,12470,12470,0
|
|
20231019,130000,77372470,12470,12460,12470,12460,54
|
|
20231019,125900,76699190,12520,12520,12520,12520,0
|
|
20231019,125800,76699190,12520,12520,12520,12520,7
|
|
20231019,125700,76611550,12460,12460,12460,12460,0
|
|
20231019,125600,76611550,12460,12460,12460,12460,0
|
|
20231019,125500,76611550,12460,12460,12460,12460,0
|
|
20231019,125400,76611550,12460,12460,12460,12460,2
|
|
20231019,125300,76586630,12460,12460,12460,12460,0
|
|
20231019,125200,76586630,12460,12460,12460,12460,0
|
|
20231019,125100,76586630,12460,12460,12460,12460,21
|
|
20231019,125000,76324970,12460,12470,12470,12460,32
|
|
20231019,124900,75926150,12460,12460,12460,12460,0
|
|
20231019,124800,75926150,12460,12460,12460,12460,0
|
|
20231019,124700,75926150,12460,12460,12460,12460,0
|
|
20231019,124600,75926150,12460,12470,12470,12460,110
|
|
20231019,124500,74555290,12460,12460,12460,12460,0
|
|
20231019,124400,74555290,12460,12460,12460,12460,0
|
|
20231019,124300,74555290,12460,12460,12460,12460,0
|
|
20231019,124200,74555290,12460,12470,12470,12440,470
|
|
20231019,124100,68701110,12460,12470,12470,12460,85
|
|
20231019,124000,67641610,12440,12440,12440,12440,0
|
|
20231019,123900,67641610,12440,12440,12440,12440,0
|
|
20231019,123800,67641610,12440,12440,12440,12440,0
|
|
20231019,123700,67641610,12440,12440,12440,12440,0
|
|
20231019,123600,67641610,12440,12440,12440,12440,0
|
|
20231019,123500,67641610,12440,12440,12440,12440,0
|
|
20231019,123400,67641610,12440,12440,12440,12440,0
|
|
20231019,123300,67641610,12440,12440,12440,12440,0
|
|
20231019,123200,67641610,12440,12440,12440,12440,0
|
|
20231019,123100,67641610,12440,12450,12450,12440,53
|
|
20231019,123000,66982120,12450,12450,12450,12450,0
|
|
20231019,122900,66982120,12450,12450,12450,12450,0
|
|
20231019,122800,66982120,12450,12450,12450,12450,193
|
|
20231019,122700,64579270,12450,12460,12460,12450,311
|
|
20231019,122600,60705700,12470,12470,12470,12470,0
|
|
20231019,122500,60705700,12470,12470,12470,12470,0
|
|
20231019,122400,60705700,12470,12470,12470,12470,0
|
|
20231019,122300,60705700,12470,12470,12470,12470,0
|
|
20231019,122200,60705700,12470,12480,12480,12460,216
|
|
20231019,122100,58012910,12490,12500,12500,12490,20
|
|
20231019,122000,57763010,12480,12480,12480,12480,0
|
|
20231019,121900,57763010,12480,12480,12480,12480,0
|
|
20231019,121800,57763010,12480,12480,12480,12480,0
|
|
20231019,121700,57763010,12480,12480,12480,12480,160
|
|
20231019,121600,55766210,12470,12480,12480,12470,237
|
|
20231019,121500,52810720,12470,12470,12470,12470,0
|
|
20231019,121400,52810720,12470,12470,12470,12470,0
|
|
20231019,121300,52810720,12470,12470,12470,12470,0
|
|
20231019,121200,52810720,12470,12480,12480,12470,54
|
|
20231019,121100,52137230,12500,12500,12500,12500,0
|
|
20231019,121000,52137230,12500,12500,12500,12500,1
|
|
20231019,120900,52124730,12470,12470,12470,12470,0
|
|
20231019,120800,52124730,12470,12470,12470,12470,0
|
|
20231019,120700,52124730,12470,12470,12470,12470,0
|
|
20231019,120600,52124730,12470,12470,12470,12470,0
|
|
20231019,120500,52124730,12470,12470,12470,12470,0
|
|
20231019,120400,52124730,12470,12470,12470,12470,0
|
|
20231019,120300,52124730,12470,12470,12470,12470,20
|
|
20231019,120200,51875330,12470,12490,12490,12470,32
|
|
20231019,120100,51475940,12480,12480,12480,12480,0
|
|
20231019,120000,51475940,12480,12480,12480,12480,0
|
|
20231019,115900,51475940,12480,12480,12480,12480,0
|
|
20231019,115800,51475940,12480,12480,12480,12480,0
|
|
20231019,115700,51475940,12480,12500,12500,12480,337
|
|
20231019,115600,47266680,12500,12500,12500,12500,0
|
|
20231019,115500,47266680,12500,12500,12500,12500,0
|
|
20231019,115400,47266680,12500,12500,12500,12500,0
|
|
20231019,115300,47266680,12500,12520,12520,12500,54
|
|
20231019,115200,46591340,12510,12510,12510,12510,0
|
|
20231019,115100,46591340,12510,12510,12510,12510,0
|
|
20231019,115000,46591340,12510,12510,12510,12510,0
|
|
20231019,114900,46591340,12510,12510,12510,12510,0
|
|
20231019,114800,46591340,12510,12510,12510,12510,0
|
|
20231019,114700,46591340,12510,12510,12510,12510,0
|
|
20231019,114600,46591340,12510,12510,12510,12510,0
|
|
20231019,114500,46591340,12510,12510,12510,12510,0
|
|
20231019,114400,46591340,12510,12510,12510,12510,0
|
|
20231019,114300,46591340,12510,12530,12530,12510,74
|
|
20231019,114200,45665110,12530,12530,12530,12530,1
|
|
20231019,114100,45652580,12530,12530,12530,12530,10
|
|
20231019,114000,45527280,12530,12530,12530,12530,0
|
|
20231019,113900,45527280,12530,12530,12530,12530,0
|
|
20231019,113800,45527280,12530,12530,12530,12530,0
|
|
20231019,113700,45527280,12530,12530,12530,12530,0
|
|
20231019,113600,45527280,12530,12530,12530,12530,0
|
|
20231019,113500,45527280,12530,12530,12530,12530,0
|
|
20231019,113400,45527280,12530,12530,12530,12530,43
|
|
20231019,113300,44988490,12530,12530,12530,12530,10
|
|
20231019,113200,44863190,12540,12540,12540,12540,0
|
|
20231019,113100,44863190,12540,12540,12540,12540,0
|
|
20231019,113000,44863190,12540,12540,12540,12540,0
|
|
20231019,112900,44863190,12540,12540,12540,12540,0
|
|
20231019,112800,44863190,12540,12540,12540,12540,0
|
|
20231019,112700,44863190,12540,12540,12540,12540,0
|
|
20231019,112600,44863190,12540,12540,12540,12540,0
|
|
20231019,112500,44863190,12540,12540,12540,12540,9
|
|
20231019,112400,44750330,12530,12530,12530,12530,52
|
|
20231019,112300,44098770,12540,12560,12560,12540,143
|
|
20231019,112200,42304100,12570,12570,12570,12570,361
|
|
20231019,112100,37766330,12570,12570,12570,12570,0
|
|
20231019,112000,37766330,12570,12570,12570,12570,0
|
|
20231019,111900,37766330,12570,12570,12570,12570,0
|
|
20231019,111800,37766330,12570,12570,12570,12570,0
|
|
20231019,111700,37766330,12570,12570,12570,12570,0
|
|
20231019,111600,37766330,12570,12570,12570,12570,0
|
|
20231019,111500,37766330,12570,12570,12570,12570,0
|
|
20231019,111400,37766330,12570,12580,12580,12570,180
|
|
20231019,111300,35503630,12570,12570,12570,12570,0
|
|
20231019,111200,35503630,12570,12570,12570,12570,0
|
|
20231019,111100,35503630,12570,12570,12570,12570,0
|
|
20231019,111000,35503630,12570,12570,12570,12570,0
|
|
20231019,110900,35503630,12570,12570,12570,12570,0
|
|
20231019,110800,35503630,12570,12570,12570,12570,0
|
|
20231019,110700,35503630,12570,12570,12570,12570,0
|
|
20231019,110600,35503630,12570,12570,12570,12570,0
|
|
20231019,110500,35503630,12570,12580,12580,12570,43
|
|
20231019,110400,34962920,12590,12600,12600,12590,10
|
|
20231019,110300,34836940,12600,12600,12600,12600,0
|
|
20231019,110200,34836940,12600,12600,12600,12600,0
|
|
20231019,110100,34836940,12600,12600,12600,12600,0
|
|
20231019,110000,34836940,12600,12600,12600,12600,0
|
|
20231019,105900,34836940,12600,12600,12600,12600,1
|
|
20231019,105800,34824340,12590,12590,12590,12590,0
|
|
20231019,105700,34824340,12590,12590,12590,12590,0
|
|
20231019,105600,34824340,12590,12590,12590,12590,0
|
|
20231019,105500,34824340,12590,12600,12600,12590,53
|
|
20231019,105400,34156870,12610,12610,12610,12610,158
|
|
20231019,105300,32164490,12680,12680,12680,12680,1
|
|
20231019,105200,32151810,12640,12640,12640,12640,159
|
|
20231019,105100,30142050,12640,12590,12640,12580,343
|
|
20231019,105000,25809480,12590,12590,12590,12590,0
|
|
20231019,104900,25809480,12590,12590,12590,12590,0
|
|
20231019,104800,25809480,12590,12590,12590,12590,0
|
|
20231019,104700,25809480,12590,12590,12590,12590,7
|
|
20231019,104600,25721350,12600,12610,12610,12600,152
|
|
20231019,104500,23806050,12610,12640,12640,12610,66
|
|
20231019,104400,22973420,12630,12630,12630,12630,0
|
|
20231019,104300,22973420,12630,12630,12630,12630,0
|
|
20231019,104200,22973420,12630,12630,12630,12630,0
|
|
20231019,104100,22973420,12630,12630,12630,12630,0
|
|
20231019,104000,22973420,12630,12630,12630,12630,0
|
|
20231019,103900,22973420,12630,12630,12630,12630,0
|
|
20231019,103800,22973420,12630,12630,12630,12630,0
|
|
20231019,103700,22973420,12630,12630,12630,12630,0
|
|
20231019,103600,22973420,12630,12630,12630,12620,55
|
|
20231019,103500,22278980,12640,12640,12640,12640,18
|
|
20231019,103400,22051460,12650,12650,12650,12650,0
|
|
20231019,103300,22051460,12650,12650,12650,12650,0
|
|
20231019,103200,22051460,12650,12650,12650,12650,0
|
|
20231019,103100,22051460,12650,12650,12650,12650,0
|
|
20231019,103000,22051460,12650,12650,12650,12650,0
|
|
20231019,102900,22051460,12650,12650,12650,12650,0
|
|
20231019,102800,22051460,12650,12650,12650,12650,0
|
|
20231019,102700,22051460,12650,12650,12650,12650,0
|
|
20231019,102600,22051460,12650,12650,12650,12650,0
|
|
20231019,102500,22051460,12650,12650,12650,12650,0
|
|
20231019,102400,22051460,12650,12650,12650,12650,0
|
|
20231019,102300,22051460,12650,12650,12650,12650,0
|
|
20231019,102200,22051460,12650,12650,12650,12650,0
|
|
20231019,102100,22051460,12650,12650,12650,12650,0
|
|
20231019,102000,22051460,12650,12650,12650,12650,0
|
|
20231019,101900,22051460,12650,12650,12650,12650,0
|
|
20231019,101800,22051460,12650,12650,12650,12650,0
|
|
20231019,101700,22051460,12650,12650,12650,12650,0
|
|
20231019,101600,22051460,12650,12650,12650,12650,0
|
|
20231019,101500,22051460,12650,12650,12650,12650,0
|
|
20231019,101400,22051460,12650,12650,12650,12650,4
|
|
20231019,101300,22000860,12650,12650,12650,12650,0
|
|
20231019,101200,22000860,12650,12650,12650,12650,0
|
|
20231019,101100,22000860,12650,12650,12650,12650,0
|
|
20231019,101000,22000860,12650,12650,12650,12650,0
|
|
20231019,100900,22000860,12650,12650,12650,12650,0
|
|
20231019,100800,22000860,12650,12650,12650,12650,11
|
|
20231019,100700,21861710,12660,12660,12660,12660,0
|
|
20231019,100600,21861710,12660,12660,12660,12660,0
|
|
20231019,100500,21861710,12660,12660,12660,12660,0
|
|
20231019,100400,21861710,12660,12660,12660,12660,0
|
|
20231019,100300,21861710,12660,12660,12660,12660,0
|
|
20231019,100200,21861710,12660,12660,12660,12660,0
|
|
20231019,100100,21861710,12660,12660,12660,12660,0
|
|
20231019,100000,21861710,12660,12660,12660,12660,1
|
|
20231019,095900,21849050,12670,12670,12670,12670,0
|
|
20231019,095800,21849050,12670,12670,12670,12670,1
|
|
20231019,095700,21836380,12670,12670,12670,12670,1
|
|
20231019,095600,21823710,12680,12650,12680,12640,11
|
|
20231019,095500,21684540,12670,12670,12670,12670,1
|
|
20231019,095400,21671870,12680,12680,12680,12680,1
|
|
20231019,095300,21659190,12650,12670,12670,12650,2
|
|
20231019,095200,21633870,12670,12670,12670,12670,1
|
|
20231019,095100,21621200,12670,12670,12670,12670,1
|
|
20231019,095000,21608530,12680,12680,12680,12640,16
|
|
20231019,094900,21405850,12690,12690,12690,12690,1
|
|
20231019,094800,21393160,12670,12670,12670,12670,1
|
|
20231019,094700,21380490,12670,12670,12670,12670,1
|
|
20231019,094600,21367820,12700,12700,12700,12700,1
|
|
20231019,094500,21355120,12710,12710,12710,12710,0
|
|
20231019,094400,21355120,12710,12630,12710,12630,179
|
|
20231019,094300,19094270,12680,12650,12680,12640,31
|
|
20231019,094200,18702290,12670,12670,12670,12670,1
|
|
20231019,094100,18689620,12690,12690,12690,12690,1
|
|
20231019,094000,18676930,12670,12670,12670,12660,21
|
|
20231019,093900,18410960,12680,12680,12680,12680,1
|
|
20231019,093800,18398280,12680,12680,12680,12680,1
|
|
20231019,093700,18385600,12670,12640,12670,12640,2
|
|
20231019,093600,18360290,12710,12710,12710,12710,1
|
|
20231019,093500,18347580,12700,12700,12700,12700,1
|
|
20231019,093400,18334880,12630,12710,12710,12630,288
|
|
20231019,093300,14693960,12710,12710,12710,12710,1
|
|
20231019,093200,14681250,12650,12650,12720,12650,52
|
|
20231019,093100,14022640,12660,12660,12660,12650,24
|
|
20231019,093000,13718900,12670,12670,12670,12670,1
|
|
20231019,092900,13706230,12720,12720,12720,12720,1
|
|
20231019,092800,13693510,12730,12660,12730,12660,159
|
|
20231019,092700,11680500,12660,12660,12660,12660,1
|
|
20231019,092600,11667840,12660,12660,12660,12660,3
|
|
20231019,092500,11629860,12650,12650,12650,12650,2
|
|
20231019,092400,11604560,12650,12660,12660,12650,4
|
|
20231019,092300,11553950,12650,12660,12660,12650,159
|
|
20231019,092200,9542590,12670,12670,12670,12670,1
|
|
20231019,092100,9529920,12680,12680,12680,12680,1
|
|
20231019,092000,9517240,12700,12700,12700,12700,1
|
|
20231019,091900,9504540,12670,12670,12670,12670,1
|
|
20231019,091800,9491870,12680,12680,12680,12680,0
|
|
20231019,091700,9491870,12680,12680,12680,12680,1
|
|
20231019,091600,9479190,12700,12650,12700,12650,22
|
|
20231019,091500,9200840,12670,12660,12670,12660,22
|
|
20231019,091400,8922310,12690,12680,12690,12670,150
|
|
20231019,091300,7020420,12680,12690,12740,12680,327
|
|
20231019,091200,2873800,12740,12740,12740,12740,1
|
|
20231019,091100,2861060,12740,12740,12740,12740,1
|
|
20231019,091000,2848320,12740,12740,12740,12740,0
|
|
20231019,090900,2848320,12740,12740,12740,12740,0
|
|
20231019,090800,2848320,12740,12660,12740,12660,13
|
|
20231019,090700,2683660,12730,12730,12730,12730,0
|
|
20231019,090600,2683660,12730,12680,12730,12670,34
|
|
20231019,090500,2252560,12720,12720,12720,12720,0
|
|
20231019,090400,2252560,12720,12720,12720,12720,0
|
|
20231019,090300,2252560,12720,12780,12780,12720,159
|
|
20231019,090200,230020,12690,12690,12690,12690,2
|
|
20231019,090100,204640,12790,12790,12790,12790,0
|
|
20231019,090000,204640,12790,12790,12790,12790,16
|