637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193400,448231730,10200,10200,10200,10200,933
|
|
20241023,193300,448231730,10200,10200,10200,10200,0
|
|
20241023,193200,448231730,10200,10200,10200,10200,0
|
|
20241023,193100,448231730,10200,10200,10200,10200,0
|
|
20241023,193000,448231730,10200,10200,10200,10200,0
|
|
20241023,192900,448231730,10200,10200,10200,10200,0
|
|
20241023,192800,448231730,10200,10200,10200,10200,0
|
|
20241023,192700,448231730,10200,10200,10200,10200,0
|
|
20241023,192600,448231730,10200,10200,10200,10200,0
|
|
20241023,192500,448231730,10200,10200,10200,10200,0
|
|
20241023,192400,448231730,10200,10200,10200,10200,0
|
|
20241023,192300,448231730,10200,10200,10200,10200,0
|
|
20241023,192200,448231730,10200,10200,10200,10200,0
|
|
20241023,192100,448231730,10200,10200,10200,10200,0
|
|
20241023,192000,448231730,10200,10200,10200,10200,0
|
|
20241023,191900,448231730,10200,10200,10200,10200,0
|
|
20241023,191800,448231730,10200,10200,10200,10200,0
|
|
20241023,191700,448231730,10200,10200,10200,10200,0
|
|
20241023,191600,448231730,10200,10200,10200,10200,0
|
|
20241023,191500,448231730,10200,10200,10200,10200,0
|
|
20241023,191400,448231730,10200,10200,10200,10200,0
|
|
20241023,191300,448231730,10200,10200,10200,10200,0
|
|
20241023,191200,448231730,10200,10200,10200,10200,0
|
|
20241023,191100,448231730,10200,10200,10200,10200,0
|
|
20241023,191000,448231730,10200,10200,10200,10200,0
|
|
20241023,190900,448231730,10200,10200,10200,10200,0
|
|
20241023,190800,448231730,10200,10200,10200,10200,0
|
|
20241023,190700,448231730,10200,10200,10200,10200,0
|
|
20241023,190600,448231730,10200,10200,10200,10200,0
|
|
20241023,190500,448231730,10200,10200,10200,10200,0
|
|
20241023,190400,448231730,10200,10200,10200,10200,933
|
|
20241023,190300,448231730,10200,10200,10200,10200,0
|
|
20241023,190200,448231730,10200,10200,10200,10200,0
|
|
20241023,190100,448231730,10200,10200,10200,10200,0
|
|
20241023,190000,448231730,10200,10200,10200,10200,0
|
|
20241023,185900,448231730,10200,10200,10200,10200,0
|
|
20241023,185800,448231730,10200,10200,10200,10200,0
|
|
20241023,185700,448231730,10200,10200,10200,10200,0
|
|
20241023,185600,448231730,10200,10200,10200,10200,0
|
|
20241023,185500,448231730,10200,10200,10200,10200,0
|
|
20241023,185400,448231730,10200,10200,10200,10200,0
|
|
20241023,185300,448231730,10200,10200,10200,10200,0
|
|
20241023,185200,448231730,10200,10200,10200,10200,0
|
|
20241023,185100,448231730,10200,10200,10200,10200,0
|
|
20241023,185000,448231730,10200,10200,10200,10200,0
|
|
20241023,184900,448231730,10200,10200,10200,10200,0
|
|
20241023,184800,448231730,10200,10200,10200,10200,0
|
|
20241023,184700,448231730,10200,10200,10200,10200,0
|
|
20241023,184600,448231730,10200,10200,10200,10200,0
|
|
20241023,184500,448231730,10200,10200,10200,10200,0
|
|
20241023,184400,448231730,10200,10200,10200,10200,0
|
|
20241023,184300,448231730,10200,10200,10200,10200,0
|
|
20241023,184200,448231730,10200,10200,10200,10200,0
|
|
20241023,184100,448231730,10200,10200,10200,10200,0
|
|
20241023,184000,448231730,10200,10200,10200,10200,0
|
|
20241023,183900,448231730,10200,10200,10200,10200,0
|
|
20241023,183800,448231730,10200,10200,10200,10200,0
|
|
20241023,183700,448231730,10200,10200,10200,10200,0
|
|
20241023,183600,448231730,10200,10200,10200,10200,0
|
|
20241023,183500,448231730,10200,10200,10200,10200,0
|
|
20241023,183400,448231730,10200,10200,10200,10200,933
|
|
20241023,183300,448231730,10200,10200,10200,10200,0
|
|
20241023,183200,448231730,10200,10200,10200,10200,0
|
|
20241023,183100,448231730,10200,10200,10200,10200,0
|
|
20241023,183000,448231730,10200,10200,10200,10200,0
|
|
20241023,182900,448231730,10200,10200,10200,10200,0
|
|
20241023,182800,448231730,10200,10200,10200,10200,0
|
|
20241023,182700,448231730,10200,10200,10200,10200,0
|
|
20241023,182600,448231730,10200,10200,10200,10200,0
|
|
20241023,182500,448231730,10200,10200,10200,10200,0
|
|
20241023,182400,448231730,10200,10200,10200,10200,0
|
|
20241023,182300,448231730,10200,10200,10200,10200,0
|
|
20241023,182200,448231730,10200,10200,10200,10200,0
|
|
20241023,182100,448231730,10200,10200,10200,10200,0
|
|
20241023,182000,448231730,10200,10200,10200,10200,0
|
|
20241023,181900,448231730,10200,10200,10200,10200,0
|
|
20241023,181800,448231730,10200,10200,10200,10200,0
|
|
20241023,181700,448231730,10200,10200,10200,10200,0
|
|
20241023,181600,448231730,10200,10200,10200,10200,0
|
|
20241023,181500,448231730,10200,10200,10200,10200,0
|
|
20241023,181400,448231730,10200,10200,10200,10200,0
|
|
20241023,181300,448231730,10200,10200,10200,10200,0
|
|
20241023,181200,448231730,10200,10200,10200,10200,0
|
|
20241023,181100,448231730,10200,10200,10200,10200,0
|
|
20241023,181000,448231730,10200,10200,10200,10200,0
|
|
20241023,180900,448231730,10200,10200,10200,10200,0
|
|
20241023,180800,448231730,10200,10200,10200,10200,0
|
|
20241023,180700,448231730,10200,10200,10200,10200,0
|
|
20241023,180600,448231730,10200,10200,10200,10200,0
|
|
20241023,180500,448231730,10200,10200,10200,10200,0
|
|
20241023,180400,448231730,10200,10200,10200,10200,933
|
|
20241023,180300,448231730,10200,10200,10200,10200,0
|
|
20241023,180200,448231730,10200,10200,10200,10200,0
|
|
20241023,180100,448231730,10200,10200,10200,10200,0
|
|
20241023,180000,448231730,10200,10200,10200,10200,0
|
|
20241023,175900,448231730,10200,10200,10200,10200,0
|
|
20241023,175800,448231730,10200,10200,10200,10200,0
|
|
20241023,175700,448231730,10200,10200,10200,10200,0
|
|
20241023,175600,448231730,10200,10200,10200,10200,0
|
|
20241023,175500,448231730,10200,10200,10200,10200,0
|
|
20241023,175400,448231730,10200,10200,10200,10200,0
|
|
20241023,175300,448231730,10200,10200,10200,10200,0
|
|
20241023,175200,448231730,10200,10200,10200,10200,0
|
|
20241023,175100,448231730,10200,10200,10200,10200,0
|
|
20241023,175000,448231730,10200,10200,10200,10200,0
|
|
20241023,174900,448231730,10200,10200,10200,10200,0
|
|
20241023,174800,448231730,10200,10200,10200,10200,0
|
|
20241023,174700,448231730,10200,10200,10200,10200,0
|
|
20241023,174600,448231730,10200,10200,10200,10200,0
|
|
20241023,174500,448231730,10200,10200,10200,10200,0
|
|
20241023,174400,448231730,10200,10200,10200,10200,0
|
|
20241023,174300,448231730,10200,10200,10200,10200,0
|
|
20241023,174200,448231730,10200,10200,10200,10200,0
|
|
20241023,174100,448231730,10200,10200,10200,10200,0
|
|
20241023,174000,448231730,10200,10200,10200,10200,0
|
|
20241023,173900,448231730,10200,10200,10200,10200,0
|
|
20241023,173800,448231730,10200,10200,10200,10200,0
|
|
20241023,173700,448231730,10200,10200,10200,10200,0
|
|
20241023,173600,448231730,10200,10200,10200,10200,0
|
|
20241023,173500,448231730,10200,10200,10200,10200,0
|
|
20241023,173400,448231730,10200,10200,10200,10200,933
|
|
20241023,173300,448231730,10200,10200,10200,10200,0
|
|
20241023,173200,448231730,10200,10200,10200,10200,0
|
|
20241023,173100,448231730,10200,10200,10200,10200,0
|
|
20241023,173000,448231730,10200,10200,10200,10200,0
|
|
20241023,172900,448231730,10200,10200,10200,10200,0
|
|
20241023,172800,448231730,10200,10200,10200,10200,0
|
|
20241023,172700,448231730,10200,10200,10200,10200,0
|
|
20241023,172600,448231730,10200,10200,10200,10200,0
|
|
20241023,172500,448231730,10200,10200,10200,10200,0
|
|
20241023,172400,448231730,10200,10200,10200,10200,0
|
|
20241023,172300,448231730,10200,10200,10200,10200,0
|
|
20241023,172200,448231730,10200,10200,10200,10200,0
|
|
20241023,172100,448231730,10200,10200,10200,10200,0
|
|
20241023,172000,448231730,10200,10200,10200,10200,0
|
|
20241023,171900,448231730,10200,10200,10200,10200,0
|
|
20241023,171800,448231730,10200,10200,10200,10200,0
|
|
20241023,171700,448231730,10200,10200,10200,10200,0
|
|
20241023,171600,448231730,10200,10200,10200,10200,0
|
|
20241023,171500,448231730,10200,10200,10200,10200,0
|
|
20241023,171400,448231730,10200,10200,10200,10200,0
|
|
20241023,171300,448231730,10200,10200,10200,10200,0
|
|
20241023,171200,448231730,10200,10200,10200,10200,0
|
|
20241023,171100,448231730,10200,10200,10200,10200,0
|
|
20241023,171000,448231730,10200,10200,10200,10200,0
|
|
20241023,170900,448231730,10200,10200,10200,10200,0
|
|
20241023,170800,448231730,10200,10200,10200,10200,0
|
|
20241023,170700,448231730,10200,10200,10200,10200,0
|
|
20241023,170600,448231730,10200,10200,10200,10200,0
|
|
20241023,170500,448231730,10200,10200,10200,10200,0
|
|
20241023,170400,448231730,10200,10200,10200,10200,933
|
|
20241023,170300,448231730,10200,10200,10200,10200,0
|
|
20241023,170200,448231730,10200,10200,10200,10200,0
|
|
20241023,170100,448231730,10200,10200,10200,10200,0
|
|
20241023,170000,448231730,10200,10200,10200,10200,0
|
|
20241023,165900,448231730,10200,10200,10200,10200,0
|
|
20241023,165800,448231730,10200,10200,10200,10200,0
|
|
20241023,165700,448231730,10200,10200,10200,10200,0
|
|
20241023,165600,448231730,10200,10200,10200,10200,0
|
|
20241023,165500,448231730,10200,10200,10200,10200,0
|
|
20241023,165400,448231730,10200,10200,10200,10200,0
|
|
20241023,165300,448231730,10200,10200,10200,10200,0
|
|
20241023,165200,448231730,10200,10200,10200,10200,0
|
|
20241023,165100,448231730,10200,10200,10200,10200,0
|
|
20241023,165000,448231730,10200,10200,10200,10200,0
|
|
20241023,164900,448231730,10200,10200,10200,10200,0
|
|
20241023,164800,448231730,10200,10200,10200,10200,0
|
|
20241023,164700,448231730,10200,10200,10200,10200,0
|
|
20241023,164600,448231730,10200,10200,10200,10200,0
|
|
20241023,164500,448231730,10200,10200,10200,10200,0
|
|
20241023,164400,448231730,10200,10200,10200,10200,0
|
|
20241023,164300,448231730,10200,10200,10200,10200,0
|
|
20241023,164200,448231730,10200,10200,10200,10200,0
|
|
20241023,164100,448231730,10200,10200,10200,10200,0
|
|
20241023,164000,448231730,10200,10200,10200,10200,0
|
|
20241023,163900,448231730,10200,10200,10200,10200,0
|
|
20241023,163800,448231730,10200,10200,10200,10200,0
|
|
20241023,163700,448231730,10200,10200,10200,10200,0
|
|
20241023,163600,448231730,10200,10200,10200,10200,0
|
|
20241023,163500,448231730,10200,10200,10200,10200,0
|
|
20241023,163400,448231730,10200,10200,10200,10200,933
|
|
20241023,163300,448231730,10200,10200,10200,10200,0
|
|
20241023,163200,448231730,10200,10200,10200,10200,0
|
|
20241023,163100,448231730,10200,10200,10200,10200,0
|
|
20241023,163000,448231730,10200,10200,10200,10200,0
|
|
20241023,162900,448231730,10200,10200,10200,10200,0
|
|
20241023,162800,448231730,10200,10200,10200,10200,0
|
|
20241023,162700,448231730,10200,10200,10200,10200,0
|
|
20241023,162600,448231730,10200,10200,10200,10200,0
|
|
20241023,162500,448231730,10200,10200,10200,10200,0
|
|
20241023,162400,448231730,10200,10200,10200,10200,0
|
|
20241023,162300,448231730,10200,10200,10200,10200,0
|
|
20241023,162200,448231730,10200,10200,10200,10200,0
|
|
20241023,162100,448231730,10200,10200,10200,10200,0
|
|
20241023,162000,448231730,10200,10200,10200,10200,0
|
|
20241023,161900,448231730,10200,10200,10200,10200,0
|
|
20241023,161800,448231730,10200,10200,10200,10200,0
|
|
20241023,161700,448231730,10200,10200,10200,10200,0
|
|
20241023,161600,448231730,10200,10200,10200,10200,0
|
|
20241023,161500,448231730,10200,10200,10200,10200,0
|
|
20241023,161400,448231730,10200,10200,10200,10200,0
|
|
20241023,161300,448231730,10200,10200,10200,10200,0
|
|
20241023,161200,448231730,10200,10200,10200,10200,0
|
|
20241023,161100,448231730,10200,10200,10200,10200,0
|
|
20241023,161000,448231730,10200,10200,10200,10200,0
|
|
20241023,160900,448231730,10200,10200,10200,10200,0
|
|
20241023,160800,448231730,10200,10200,10200,10200,0
|
|
20241023,160700,448231730,10200,10200,10200,10200,0
|
|
20241023,160600,448231730,10200,10200,10200,10200,0
|
|
20241023,160500,448231730,10200,10200,10200,10200,0
|
|
20241023,160400,448231730,10200,10200,10200,10200,933
|
|
20241023,160300,448231730,10200,10200,10200,10200,0
|
|
20241023,160200,448231730,10200,10200,10200,10200,0
|
|
20241023,160100,448231730,10200,10200,10200,10200,0
|
|
20241023,160000,448231730,10200,10200,10200,10200,0
|
|
20241023,155900,448231730,10200,10200,10200,10200,0
|
|
20241023,155800,448231730,10200,10200,10200,10200,0
|
|
20241023,155700,448231730,10200,10200,10200,10200,0
|
|
20241023,155600,448231730,10200,10200,10200,10200,0
|
|
20241023,155500,448231730,10200,10200,10200,10200,0
|
|
20241023,155400,448231730,10200,10200,10200,10200,0
|
|
20241023,155300,448231730,10200,10200,10200,10200,0
|
|
20241023,155200,448231730,10200,10200,10200,10200,0
|
|
20241023,155100,448231730,10200,10200,10200,10200,0
|
|
20241023,155000,448231730,10200,10200,10200,10200,0
|
|
20241023,154900,448231730,10200,10200,10200,10200,0
|
|
20241023,154800,448231730,10200,10200,10200,10200,0
|
|
20241023,154700,448231730,10200,10200,10200,10200,0
|
|
20241023,154600,448231730,10200,10200,10200,10200,0
|
|
20241023,154500,448231730,10200,10200,10200,10200,0
|
|
20241023,154400,448231730,10200,10200,10200,10200,0
|
|
20241023,154300,448231730,10200,10200,10200,10200,0
|
|
20241023,154200,448231730,10200,10200,10200,10200,0
|
|
20241023,154100,448231730,10200,10200,10200,10200,0
|
|
20241023,154000,448231730,10200,10200,10200,10200,0
|
|
20241023,153900,448231730,10200,10200,10200,10200,0
|
|
20241023,153800,448231730,10200,10200,10200,10200,0
|
|
20241023,153700,448231730,10200,10200,10200,10200,0
|
|
20241023,153600,448231730,10200,10200,10200,10200,0
|
|
20241023,153500,448231730,10200,10200,10200,10200,0
|
|
20241023,153400,448231730,10200,10200,10200,10200,933
|
|
20241023,153300,448231730,10200,10200,10200,10200,0
|
|
20241023,153200,448231730,10200,10200,10200,10200,0
|
|
20241023,153100,448231730,10200,10200,10200,10200,0
|
|
20241023,153000,448231730,10200,10200,10200,10200,933
|
|
20241023,152900,438715130,10190,10190,10190,10190,0
|
|
20241023,152800,438715130,10190,10190,10190,10190,0
|
|
20241023,152700,438715130,10190,10190,10190,10190,0
|
|
20241023,152600,438715130,10190,10190,10190,10190,0
|
|
20241023,152500,438715130,10190,10190,10190,10190,0
|
|
20241023,152400,438715130,10190,10190,10190,10190,0
|
|
20241023,152300,438715130,10190,10190,10190,10190,0
|
|
20241023,152200,438715130,10190,10190,10190,10190,0
|
|
20241023,152100,438715130,10190,10190,10190,10190,0
|
|
20241023,152000,438715130,10190,10190,10190,10190,0
|
|
20241023,151900,438715130,10190,10180,10200,10170,446
|
|
20241023,151800,434176170,10180,10180,10180,10180,102
|
|
20241023,151700,433137810,10180,10190,10190,10180,3
|
|
20241023,151600,433107260,10190,10190,10190,10190,12
|
|
20241023,151500,432984980,10190,10190,10190,10190,1
|
|
20241023,151400,432974790,10190,10180,10190,10170,22
|
|
20241023,151300,432750990,10170,10190,10190,10170,102
|
|
20241023,151200,431713560,10190,10190,10190,10190,101
|
|
20241023,151100,430684370,10200,10190,10200,10190,4
|
|
20241023,151000,430643600,10200,10190,10200,10190,41
|
|
20241023,150900,430225790,10180,10190,10190,10180,201
|
|
20241023,150800,428178610,10210,10210,10210,10210,0
|
|
20241023,150700,428178610,10210,10200,10210,10200,161
|
|
20241023,150600,426535860,10200,10190,10200,10190,60
|
|
20241023,150500,425924410,10190,10180,10190,10180,18
|
|
20241023,150400,425741060,10190,10190,10200,10180,304
|
|
20241023,150300,422642190,10220,10150,10220,10150,764
|
|
20241023,150200,414866420,10160,10200,10200,10150,2624
|
|
20241023,150100,388212300,10190,10220,10220,10190,165
|
|
20241023,150000,386529170,10230,10230,10230,10230,22
|
|
20241023,145900,386304110,10220,10220,10220,10220,3
|
|
20241023,145800,386273450,10230,10230,10230,10230,1
|
|
20241023,145700,386263220,10210,10210,10230,10210,10
|
|
20241023,145600,386161030,10230,10230,10230,10230,0
|
|
20241023,145500,386161030,10230,10230,10230,10230,0
|
|
20241023,145400,386161030,10230,10220,10230,10220,5
|
|
20241023,145300,386109900,10230,10210,10230,10210,84
|
|
20241023,145200,385252120,10210,10210,10210,10210,0
|
|
20241023,145100,385252120,10210,10220,10220,10210,132
|
|
20241023,145000,383904370,10230,10230,10230,10220,16
|
|
20241023,144900,383740740,10240,10240,10240,10240,0
|
|
20241023,144800,383740740,10240,10230,10240,10230,43
|
|
20241023,144700,383300460,10230,10230,10240,10220,13
|
|
20241023,144600,383167450,10230,10230,10230,10230,0
|
|
20241023,144500,383167450,10230,10230,10230,10230,0
|
|
20241023,144400,383167450,10230,10220,10230,10220,151
|
|
20241023,144300,381624100,10220,10220,10220,10220,0
|
|
20241023,144200,381624100,10220,10220,10220,10220,0
|
|
20241023,144100,381624100,10220,10220,10220,10220,1
|
|
20241023,144000,381613880,10210,10210,10210,10210,0
|
|
20241023,143900,381613880,10210,10210,10210,10210,2
|
|
20241023,143800,381593460,10220,10220,10220,10220,0
|
|
20241023,143700,381593460,10220,10220,10220,10220,110
|
|
20241023,143600,380469260,10220,10210,10220,10210,501
|
|
20241023,143500,375352620,10200,10200,10200,10200,56
|
|
20241023,143400,374781420,10200,10200,10200,10200,0
|
|
20241023,143300,374781420,10200,10200,10200,10200,2
|
|
20241023,143200,374761020,10220,10210,10220,10210,33
|
|
20241023,143100,374423800,10220,10220,10220,10220,0
|
|
20241023,143000,374423800,10220,10190,10220,10190,385
|
|
20241023,142900,370499620,10200,10200,10200,10200,101
|
|
20241023,142800,369469420,10210,10190,10220,10180,369
|
|
20241023,142700,365704780,10200,10210,10210,10200,30
|
|
20241023,142600,365398630,10220,10220,10220,10220,0
|
|
20241023,142500,365398630,10220,10220,10220,10220,11
|
|
20241023,142400,365286210,10210,10210,10210,10210,0
|
|
20241023,142300,365286210,10210,10210,10210,10210,110
|
|
20241023,142200,364163110,10210,10200,10210,10200,5
|
|
20241023,142100,364112070,10200,10200,10200,10200,15
|
|
20241023,142000,363959070,10180,10200,10200,10180,3
|
|
20241023,141900,363928510,10210,10200,10210,10200,760
|
|
20241023,141800,356175940,10200,10200,10200,10200,0
|
|
20241023,141700,356175940,10200,10200,10200,10200,0
|
|
20241023,141600,356175940,10200,10200,10200,10200,1
|
|
20241023,141500,356165740,10190,10190,10190,10190,0
|
|
20241023,141400,356165740,10190,10190,10190,10190,0
|
|
20241023,141300,356165740,10190,10210,10210,10190,87
|
|
20241023,141200,355279190,10200,10210,10210,10200,31
|
|
20241023,141100,354962940,10210,10210,10210,10210,0
|
|
20241023,141000,354962940,10210,10210,10210,10210,0
|
|
20241023,140900,354962940,10210,10210,10210,10210,50
|
|
20241023,140800,354452440,10210,10210,10210,10210,0
|
|
20241023,140700,354452440,10210,10200,10210,10200,17
|
|
20241023,140600,354278890,10220,10220,10220,10220,0
|
|
20241023,140500,354278890,10220,10200,10220,10200,25
|
|
20241023,140400,354023560,10220,10210,10220,10210,2
|
|
20241023,140300,354003130,10210,10200,10210,10200,107
|
|
20241023,140200,352911720,10190,10190,10190,10190,7
|
|
20241023,140100,352840390,10210,10200,10210,10200,2
|
|
20241023,140000,352819980,10210,10200,10210,10200,12
|
|
20241023,135900,352697480,10190,10210,10220,10190,197
|
|
20241023,135800,350687270,10210,10210,10210,10210,0
|
|
20241023,135700,350687270,10210,10210,10210,10210,0
|
|
20241023,135600,350687270,10210,10220,10220,10210,12
|
|
20241023,135500,350564650,10220,10230,10230,10220,6
|
|
20241023,135400,350503280,10240,10240,10240,10240,0
|
|
20241023,135300,350503280,10240,10240,10240,10240,1
|
|
20241023,135200,350493040,10230,10250,10250,10220,139
|
|
20241023,135100,349071460,10250,10250,10250,10250,1
|
|
20241023,135000,349061210,10250,10240,10250,10240,247
|
|
20241023,134900,346530930,10270,10270,10280,10270,77
|
|
20241023,134800,345740120,10270,10220,10270,10210,3015
|
|
20241023,134700,314859300,10200,10200,10210,10200,552
|
|
20241023,134600,309227810,10200,10200,10200,10200,0
|
|
20241023,134500,309227810,10200,10200,10200,10200,0
|
|
20241023,134400,309227810,10200,10190,10200,10190,7
|
|
20241023,134300,309156450,10190,10190,10190,10190,0
|
|
20241023,134200,309156450,10190,10200,10200,10190,10
|
|
20241023,134100,309054540,10190,10180,10200,10180,195
|
|
20241023,134000,307068070,10180,10180,10180,10180,0
|
|
20241023,133900,307068070,10180,10170,10180,10170,324
|
|
20241023,133800,303772940,10170,10170,10170,10170,0
|
|
20241023,133700,303772940,10170,10170,10170,10170,0
|
|
20241023,133600,303772940,10170,10170,10170,10170,0
|
|
20241023,133500,303772940,10170,10170,10170,10170,1
|
|
20241023,133400,303762770,10160,10160,10160,10160,1
|
|
20241023,133300,303752610,10160,10160,10160,10160,0
|
|
20241023,133200,303752610,10160,10160,10160,10160,99
|
|
20241023,133100,302746770,10170,10160,10170,10160,5
|
|
20241023,133000,302695950,10170,10170,10170,10170,10
|
|
20241023,132900,302594250,10170,10170,10170,10170,0
|
|
20241023,132800,302594250,10170,10160,10170,10160,194
|
|
20241023,132700,300623200,10160,10160,10160,10160,10
|
|
20241023,132600,300521600,10160,10160,10160,10160,20
|
|
20241023,132500,300318400,10160,10160,10160,10160,10
|
|
20241023,132400,300216800,10160,10160,10160,10160,2
|
|
20241023,132300,300196480,10170,10170,10170,10170,9
|
|
20241023,132200,300104950,10170,10170,10170,10170,0
|
|
20241023,132100,300104950,10170,10170,10170,10170,0
|
|
20241023,132000,300104950,10170,10170,10170,10170,9
|
|
20241023,131900,300013420,10170,10160,10170,10160,6
|
|
20241023,131800,299952410,10170,10170,10170,10170,141
|
|
20241023,131700,298518440,10170,10170,10170,10170,0
|
|
20241023,131600,298518440,10170,10160,10170,10160,15
|
|
20241023,131500,298365920,10170,10170,10170,10170,200
|
|
20241023,131400,296331920,10170,10160,10170,10160,420
|
|
20241023,131300,292064710,10160,10160,10160,10160,1
|
|
20241023,131200,292054550,10150,10150,10160,10150,321
|
|
20241023,131100,288793250,10160,10160,10160,10160,1
|
|
20241023,131000,288783090,10140,10150,10160,10130,104
|
|
20241023,130900,287729430,10160,10140,10160,10140,214
|
|
20241023,130800,285559410,10140,10140,10140,10140,0
|
|
20241023,130700,285559410,10140,10140,10140,10140,0
|
|
20241023,130600,285559410,10140,10140,10140,10140,1
|
|
20241023,130500,285549270,10140,10150,10160,10140,41
|
|
20241023,130400,285133420,10160,10140,10160,10140,230
|
|
20241023,130300,282799690,10140,10140,10140,10130,221
|
|
20241023,130200,280560750,10150,10150,10150,10150,0
|
|
20241023,130100,280560750,10150,10140,10160,10140,521
|
|
20241023,130000,275277670,10140,10150,10160,10140,257
|
|
20241023,125900,272671260,10170,10150,10170,10150,73
|
|
20241023,125800,271930170,10150,10150,10150,10150,10
|
|
20241023,125700,271828670,10150,10150,10150,10150,273
|
|
20241023,125600,269057720,10160,10160,10160,10160,0
|
|
20241023,125500,269057720,10160,10150,10160,10150,728
|
|
20241023,125400,261668100,10150,10150,10150,10150,0
|
|
20241023,125300,261668100,10150,10150,10150,10150,1
|
|
20241023,125200,261657950,10160,10160,10160,10160,139
|
|
20241023,125100,260245710,10160,10160,10160,10160,62
|
|
20241023,125000,259615790,10160,10160,10160,10160,0
|
|
20241023,124900,259615790,10160,10160,10160,10160,22
|
|
20241023,124800,259392270,10160,10160,10160,10160,1
|
|
20241023,124700,259382110,10170,10170,10170,10170,0
|
|
20241023,124600,259382110,10170,10170,10170,10170,0
|
|
20241023,124500,259382110,10170,10170,10170,10170,0
|
|
20241023,124400,259382110,10170,10170,10170,10170,0
|
|
20241023,124300,259382110,10170,10170,10170,10170,0
|
|
20241023,124200,259382110,10170,10170,10170,10170,0
|
|
20241023,124100,259382110,10170,10170,10170,10170,0
|
|
20241023,124000,259382110,10170,10170,10170,10170,0
|
|
20241023,123900,259382110,10170,10170,10170,10170,0
|
|
20241023,123800,259382110,10170,10170,10170,10170,0
|
|
20241023,123700,259382110,10170,10170,10170,10170,0
|
|
20241023,123600,259382110,10170,10170,10170,10170,0
|
|
20241023,123500,259382110,10170,10170,10170,10170,0
|
|
20241023,123400,259382110,10170,10170,10170,10170,0
|
|
20241023,123300,259382110,10170,10170,10170,10170,400
|
|
20241023,123200,255314110,10170,10170,10170,10170,0
|
|
20241023,123100,255314110,10170,10160,10170,10160,151
|
|
20241023,123000,253778950,10160,10160,10160,10160,0
|
|
20241023,122900,253778950,10160,10160,10160,10160,0
|
|
20241023,122800,253778950,10160,10160,10160,10160,0
|
|
20241023,122700,253778950,10160,10170,10170,10160,11
|
|
20241023,122600,253667180,10170,10170,10170,10170,0
|
|
20241023,122500,253667180,10170,10170,10170,10170,0
|
|
20241023,122400,253667180,10170,10150,10170,10150,107
|
|
20241023,122300,252580010,10150,10150,10150,10150,0
|
|
20241023,122200,252580010,10150,10150,10150,10150,0
|
|
20241023,122100,252580010,10150,10150,10150,10150,10
|
|
20241023,122000,252478510,10170,10170,10170,10170,0
|
|
20241023,121900,252478510,10170,10170,10170,10170,0
|
|
20241023,121800,252478510,10170,10170,10170,10170,0
|
|
20241023,121700,252478510,10170,10170,10170,10170,0
|
|
20241023,121600,252478510,10170,10160,10170,10160,200
|
|
20241023,121500,250445540,10140,10140,10140,10140,0
|
|
20241023,121400,250445540,10140,10140,10140,10140,0
|
|
20241023,121300,250445540,10140,10140,10140,10140,0
|
|
20241023,121200,250445540,10140,10140,10140,10140,0
|
|
20241023,121100,250445540,10140,10140,10140,10140,0
|
|
20241023,121000,250445540,10140,10140,10140,10140,0
|
|
20241023,120900,250445540,10140,10140,10140,10140,0
|
|
20241023,120800,250445540,10140,10140,10140,10140,117
|
|
20241023,120700,249259160,10140,10150,10150,10140,220
|
|
20241023,120600,247028160,10160,10170,10170,10160,10
|
|
20241023,120500,246926470,10160,10160,10160,10160,1
|
|
20241023,120400,246916310,10160,10160,10160,10160,0
|
|
20241023,120300,246916310,10160,10150,10170,10150,9
|
|
20241023,120200,246824870,10150,10150,10150,10150,0
|
|
20241023,120100,246824870,10150,10150,10150,10150,500
|
|
20241023,120000,241749870,10140,10140,10140,10140,0
|
|
20241023,115900,241749870,10140,10140,10140,10140,0
|
|
20241023,115800,241749870,10140,10140,10140,10140,0
|
|
20241023,115700,241749870,10140,10140,10140,10140,0
|
|
20241023,115600,241749870,10140,10140,10140,10140,0
|
|
20241023,115500,241749870,10140,10140,10140,10140,1
|
|
20241023,115400,241739730,10140,10140,10140,10140,0
|
|
20241023,115300,241739730,10140,10140,10140,10140,15
|
|
20241023,115200,241587630,10180,10180,10180,10180,0
|
|
20241023,115100,241587630,10180,10180,10180,10180,44
|
|
20241023,115000,241139710,10180,10180,10180,10180,0
|
|
20241023,114900,241139710,10180,10170,10180,10170,30
|
|
20241023,114800,240834320,10180,10160,10180,10160,11
|
|
20241023,114700,240722440,10150,10150,10150,10150,10
|
|
20241023,114600,240620940,10160,10160,10160,10160,31
|
|
20241023,114500,240305980,10170,10170,10170,10170,11
|
|
20241023,114400,240194110,10190,10190,10190,10170,40
|
|
20241023,114300,239787040,10190,10190,10190,10190,0
|
|
20241023,114200,239787040,10190,10200,10200,10190,7
|
|
20241023,114100,239715700,10190,10180,10200,10180,336
|
|
20241023,114000,236291520,10190,10190,10190,10190,0
|
|
20241023,113900,236291520,10190,10180,10190,10180,3
|
|
20241023,113800,236260960,10190,10190,10190,10180,22
|
|
20241023,113700,236036790,10190,10160,10190,10160,151
|
|
20241023,113600,234500300,10170,10160,10170,10140,301
|
|
20241023,113500,231447530,10170,10170,10170,10170,4
|
|
20241023,113400,231406850,10170,10170,10170,10170,50
|
|
20241023,113300,230898350,10160,10160,10160,10160,0
|
|
20241023,113200,230898350,10160,10160,10160,10160,6
|
|
20241023,113100,230837390,10170,10170,10170,10160,14
|
|
20241023,113000,230695100,10160,10160,10160,10150,5
|
|
20241023,112900,230644310,10150,10160,10160,10150,9
|
|
20241023,112800,230552890,10170,10170,10170,10170,0
|
|
20241023,112700,230552890,10170,10170,10170,10170,31
|
|
20241023,112600,230237620,10180,10170,10180,10170,2
|
|
20241023,112500,230217270,10180,10160,10180,10160,2
|
|
20241023,112400,230196930,10180,10180,10180,10180,0
|
|
20241023,112300,230196930,10180,10150,10180,10150,53
|
|
20241023,112200,229658600,10170,10180,10180,10160,13
|
|
20241023,112100,229526480,10180,10150,10180,10150,2
|
|
20241023,112000,229506150,10150,10150,10150,10150,44
|
|
20241023,111900,229059550,10150,10180,10180,10150,234
|
|
20241023,111800,226684100,10190,10150,10200,10150,490
|
|
20241023,111700,221702000,10140,10100,10150,10100,1876
|
|
20241023,111600,202720150,10110,10110,10110,10110,5
|
|
20241023,111500,202669600,10110,10100,10110,10100,296
|
|
20241023,111400,199679990,10100,10100,10100,10090,6
|
|
20241023,111300,199619400,10090,10080,10100,10080,425
|
|
20241023,111200,195332140,10060,10060,10060,10060,50
|
|
20241023,111100,194829140,10090,10090,10090,10090,0
|
|
20241023,111000,194829140,10090,10090,10090,10090,0
|
|
20241023,110900,194829140,10090,10090,10090,10090,0
|
|
20241023,110800,194829140,10090,10070,10090,10070,8
|
|
20241023,110700,194748500,10070,10050,10070,10050,466
|
|
20241023,110600,190065180,10050,10050,10050,10050,0
|
|
20241023,110500,190065180,10050,10060,10060,10050,35
|
|
20241023,110400,189713240,10070,10070,10070,10070,1
|
|
20241023,110300,189703170,10090,10090,10090,10090,0
|
|
20241023,110200,189703170,10090,10080,10090,10070,4
|
|
20241023,110100,189662840,10090,10070,10090,10070,4
|
|
20241023,110000,189622510,10090,10070,10090,10070,9
|
|
20241023,105900,189531780,10070,10070,10070,10070,0
|
|
20241023,105800,189531780,10070,10070,10070,10070,1
|
|
20241023,105700,189521710,10080,10080,10080,10080,0
|
|
20241023,105600,189521710,10080,10080,10080,10080,0
|
|
20241023,105500,189521710,10080,10080,10080,10080,0
|
|
20241023,105400,189521710,10080,10080,10080,10080,0
|
|
20241023,105300,189521710,10080,10080,10080,10080,0
|
|
20241023,105200,189521710,10080,10070,10080,10070,2
|
|
20241023,105100,189501560,10090,10090,10090,10090,1
|
|
20241023,105000,189491470,10060,10040,10060,10040,1237
|
|
20241023,104900,177054240,10040,10040,10040,10030,40
|
|
20241023,104800,176652650,10050,10030,10050,10030,397
|
|
20241023,104700,172670700,10010,10010,10010,10010,81
|
|
20241023,104600,171859890,10020,10020,10020,10020,74
|
|
20241023,104500,171118410,10020,10020,10020,10020,4
|
|
20241023,104400,171078330,10040,10020,10040,10010,106
|
|
20241023,104300,170016260,10050,10050,10050,10050,0
|
|
20241023,104200,170016260,10050,10010,10050,10010,201
|
|
20241023,104100,168000490,9990,9990,9990,9990,0
|
|
20241023,104000,168000490,9990,9990,10000,9990,200
|
|
20241023,103900,166002480,9980,9980,9980,9980,140
|
|
20241023,103800,164605280,9980,9980,9980,9980,0
|
|
20241023,103700,164605280,9980,9980,9980,9980,80
|
|
20241023,103600,163806880,9980,9980,9980,9980,20
|
|
20241023,103500,163607280,9960,9960,9960,9950,543
|
|
20241023,103400,158199180,9960,9960,9960,9960,290
|
|
20241023,103300,155310780,9970,9970,9970,9970,1300
|
|
20241023,103200,142349780,9970,9970,9970,9970,30
|
|
20241023,103100,142050680,9970,9970,9970,9970,301
|
|
20241023,103000,139049710,9970,9970,9970,9970,102
|
|
20241023,102900,138032770,9980,9970,9980,9970,306
|
|
20241023,102800,134981160,9970,9970,9970,9970,59
|
|
20241023,102700,134392930,9970,9980,9980,9970,42
|
|
20241023,102600,133973900,9990,10000,10000,9990,71
|
|
20241023,102500,133264600,10010,10000,10020,10000,6
|
|
20241023,102400,133204560,10000,10000,10000,10000,50
|
|
20241023,102300,132704560,10010,10000,10010,10000,214
|
|
20241023,102200,130564460,10000,10000,10000,10000,0
|
|
20241023,102100,130564460,10000,10000,10000,10000,0
|
|
20241023,102000,130564460,10000,10000,10000,10000,0
|
|
20241023,101900,130564460,10000,10000,10000,10000,0
|
|
20241023,101800,130564460,10000,10020,10020,10000,254
|
|
20241023,101700,128020890,10030,10030,10030,10030,0
|
|
20241023,101600,128020890,10030,10040,10040,10030,154
|
|
20241023,101500,126475730,10050,10050,10050,10050,0
|
|
20241023,101400,126475730,10050,10050,10050,10050,0
|
|
20241023,101300,126475730,10050,10060,10060,10050,106
|
|
20241023,101200,125409530,10060,10060,10060,10060,31
|
|
20241023,101100,125097670,10050,10050,10050,10050,0
|
|
20241023,101000,125097670,10050,10050,10050,10050,0
|
|
20241023,100900,125097670,10050,10050,10050,10050,0
|
|
20241023,100800,125097670,10050,10050,10050,10050,8
|
|
20241023,100700,125017270,10050,10050,10050,10050,3
|
|
20241023,100600,124987120,10060,10060,10060,10060,0
|
|
20241023,100500,124987120,10060,10040,10060,10040,86
|
|
20241023,100400,124122990,10030,10030,10030,10030,0
|
|
20241023,100300,124122990,10030,10030,10050,10030,5
|
|
20241023,100200,124072820,10030,10030,10030,10030,119
|
|
20241023,100100,122879250,10040,10050,10050,10040,14
|
|
20241023,100000,122738680,10070,10070,10070,10070,39
|
|
20241023,095900,122345950,10050,10050,10050,10050,0
|
|
20241023,095800,122345950,10050,10050,10050,10050,0
|
|
20241023,095700,122345950,10050,10060,10160,10050,637
|
|
20241023,095600,115907180,10060,10060,10060,10060,0
|
|
20241023,095500,115907180,10060,10060,10060,10060,0
|
|
20241023,095400,115907180,10060,10050,10060,10050,2
|
|
20241023,095300,115887070,10050,10050,10050,10050,0
|
|
20241023,095200,115887070,10050,10050,10050,10050,119
|
|
20241023,095100,114691120,10050,10050,10050,10050,34
|
|
20241023,095000,114349420,10050,10070,10070,10050,1026
|
|
20241023,094900,104037490,10070,10070,10070,10070,33
|
|
20241023,094800,103705180,10080,10080,10080,10080,0
|
|
20241023,094700,103705180,10080,10080,10080,10080,590
|
|
20241023,094600,97757980,10080,10080,10080,10080,2
|
|
20241023,094500,97737820,10080,10100,10100,10080,97
|
|
20241023,094400,96758630,10120,10100,10120,10100,4
|
|
20241023,094300,96718180,10120,10110,10120,10100,106
|
|
20241023,094200,95646500,10110,10100,10110,10100,4
|
|
20241023,094100,95606070,10110,10060,10110,10060,376
|
|
20241023,094000,91814660,10070,10060,10070,10060,2
|
|
20241023,093900,91794530,10070,10060,10070,10060,250
|
|
20241023,093800,89279510,10070,10070,10070,10070,0
|
|
20241023,093700,89279510,10070,10060,10070,10060,59
|
|
20241023,093600,88685420,10050,10050,10070,10040,611
|
|
20241023,093500,82544180,10050,10020,10050,10020,427
|
|
20241023,093400,78264660,10020,10020,10020,10020,0
|
|
20241023,093300,78264660,10020,10000,10020,10000,212
|
|
20241023,093200,76140560,10020,9990,10020,9990,2
|
|
20241023,093100,76120550,10000,9970,10000,9960,509
|
|
20241023,093000,71036090,9970,9970,9980,9950,204
|
|
20241023,092900,69004400,9970,9970,9970,9970,1
|
|
20241023,092800,68994430,9980,9980,9980,9980,12
|
|
20241023,092700,68874670,9990,9970,9990,9970,164
|
|
20241023,092600,67238580,9970,9960,9970,9950,109
|
|
20241023,092500,66153830,9960,9960,9960,9950,575
|
|
20241023,092400,60430880,9970,9970,9970,9970,10
|
|
20241023,092300,60331180,9960,9990,9990,9960,777
|
|
20241023,092200,52592230,9960,9970,9990,9960,477
|
|
20241023,092100,47840210,10000,9990,10000,9960,201
|
|
20241023,092000,45835730,9990,10000,10000,9980,173
|
|
20241023,091900,44107510,10000,9990,10000,9990,34
|
|
20241023,091800,43767830,10000,9990,10000,9990,102
|
|
20241023,091700,42748420,9990,9960,9990,9960,477
|
|
20241023,091600,37994880,9960,9980,9980,9960,346
|
|
20241023,091500,34544670,9980,9990,9990,9980,180
|
|
20241023,091400,32748240,9990,9980,9990,9980,392
|
|
20241023,091300,28834590,9980,9980,9990,9980,906
|
|
20241023,091200,19791660,9980,10000,10000,9980,441
|
|
20241023,091100,15386720,10030,10030,10030,10030,0
|
|
20241023,091000,15386720,10030,10030,10030,10030,5
|
|
20241023,090900,15336570,9990,9990,9990,9990,1
|
|
20241023,090800,15326580,9980,10010,10010,9980,382
|
|
20241023,090700,11507940,10010,10010,10010,10010,126
|
|
20241023,090600,10246680,10070,10060,10070,10010,762
|
|
20241023,090500,2593470,10060,10060,10060,10060,50
|
|
20241023,090400,2090470,10070,10070,10070,10070,0
|
|
20241023,090300,2090470,10070,10060,10070,10060,2
|
|
20241023,090200,2070340,10060,10060,10060,10060,0
|
|
20241023,090100,2070340,10060,10060,10060,10060,4
|
|
20241023,090000,2030100,10050,10050,10050,10050,202
|