616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191300,836988990,16800,16800,16800,16800,1849
|
|
20231016,191200,836988990,16800,16800,16800,16800,0
|
|
20231016,191100,836988990,16800,16800,16800,16800,0
|
|
20231016,191000,836988990,16800,16800,16800,16800,0
|
|
20231016,190900,836988990,16800,16800,16800,16800,0
|
|
20231016,190800,836988990,16800,16800,16800,16800,0
|
|
20231016,190700,836988990,16800,16800,16800,16800,0
|
|
20231016,190600,836988990,16800,16800,16800,16800,0
|
|
20231016,190500,836988990,16800,16800,16800,16800,0
|
|
20231016,190400,836988990,16800,16800,16800,16800,0
|
|
20231016,190300,836988990,16800,16800,16800,16800,0
|
|
20231016,190200,836988990,16800,16800,16800,16800,0
|
|
20231016,190100,836988990,16800,16800,16800,16800,0
|
|
20231016,190000,836988990,16800,16800,16800,16800,0
|
|
20231016,185900,836988990,16800,16800,16800,16800,0
|
|
20231016,185800,836988990,16800,16800,16800,16800,0
|
|
20231016,185700,836988990,16800,16800,16800,16800,0
|
|
20231016,185600,836988990,16800,16800,16800,16800,0
|
|
20231016,185500,836988990,16800,16800,16800,16800,0
|
|
20231016,185400,836988990,16800,16800,16800,16800,0
|
|
20231016,185300,836988990,16800,16800,16800,16800,0
|
|
20231016,185200,836988990,16800,16800,16800,16800,0
|
|
20231016,185100,836988990,16800,16800,16800,16800,0
|
|
20231016,185000,836988990,16800,16800,16800,16800,0
|
|
20231016,184900,836988990,16800,16800,16800,16800,0
|
|
20231016,184800,836988990,16800,16800,16800,16800,0
|
|
20231016,184700,836988990,16800,16800,16800,16800,0
|
|
20231016,184600,836988990,16800,16800,16800,16800,0
|
|
20231016,184500,836988990,16800,16800,16800,16800,0
|
|
20231016,184400,836988990,16800,16800,16800,16800,0
|
|
20231016,184300,836988990,16800,16800,16800,16800,1849
|
|
20231016,184200,836988990,16800,16800,16800,16800,0
|
|
20231016,184100,836988990,16800,16800,16800,16800,0
|
|
20231016,184000,836988990,16800,16800,16800,16800,0
|
|
20231016,183900,836988990,16800,16800,16800,16800,0
|
|
20231016,183800,836988990,16800,16800,16800,16800,0
|
|
20231016,183700,836988990,16800,16800,16800,16800,0
|
|
20231016,183600,836988990,16800,16800,16800,16800,0
|
|
20231016,183500,836988990,16800,16800,16800,16800,0
|
|
20231016,183400,836988990,16800,16800,16800,16800,0
|
|
20231016,183300,836988990,16800,16800,16800,16800,0
|
|
20231016,183200,836988990,16800,16800,16800,16800,0
|
|
20231016,183100,836988990,16800,16800,16800,16800,0
|
|
20231016,183000,836988990,16800,16800,16800,16800,0
|
|
20231016,182900,836988990,16800,16800,16800,16800,0
|
|
20231016,182800,836988990,16800,16800,16800,16800,0
|
|
20231016,182700,836988990,16800,16800,16800,16800,0
|
|
20231016,182600,836988990,16800,16800,16800,16800,0
|
|
20231016,182500,836988990,16800,16800,16800,16800,0
|
|
20231016,182400,836988990,16800,16800,16800,16800,0
|
|
20231016,182300,836988990,16800,16800,16800,16800,0
|
|
20231016,182200,836988990,16800,16800,16800,16800,0
|
|
20231016,182100,836988990,16800,16800,16800,16800,0
|
|
20231016,182000,836988990,16800,16800,16800,16800,0
|
|
20231016,181900,836988990,16800,16800,16800,16800,0
|
|
20231016,181800,836988990,16800,16800,16800,16800,0
|
|
20231016,181700,836988990,16800,16800,16800,16800,0
|
|
20231016,181600,836988990,16800,16800,16800,16800,0
|
|
20231016,181500,836988990,16800,16800,16800,16800,0
|
|
20231016,181400,836988990,16800,16800,16800,16800,0
|
|
20231016,181300,836988990,16800,16800,16800,16800,1849
|
|
20231016,181200,836988990,16800,16800,16800,16800,0
|
|
20231016,181100,836988990,16800,16800,16800,16800,0
|
|
20231016,181000,836988990,16800,16800,16800,16800,0
|
|
20231016,180900,836988990,16800,16800,16800,16800,0
|
|
20231016,180800,836988990,16800,16800,16800,16800,0
|
|
20231016,180700,836988990,16800,16800,16800,16800,0
|
|
20231016,180600,836988990,16800,16800,16800,16800,0
|
|
20231016,180500,836988990,16800,16800,16800,16800,0
|
|
20231016,180400,836988990,16800,16800,16800,16800,0
|
|
20231016,180300,836988990,16800,16800,16800,16800,0
|
|
20231016,180200,836988990,16800,16800,16800,16800,0
|
|
20231016,180100,836988990,16800,16800,16800,16800,0
|
|
20231016,180000,836988990,16800,16800,16800,16800,0
|
|
20231016,175900,836988990,16800,16800,16800,16800,0
|
|
20231016,175800,836988990,16800,16800,16800,16800,0
|
|
20231016,175700,836988990,16800,16800,16800,16800,0
|
|
20231016,175600,836988990,16800,16800,16800,16800,0
|
|
20231016,175500,836988990,16800,16800,16800,16800,0
|
|
20231016,175400,836988990,16800,16800,16800,16800,0
|
|
20231016,175300,836988990,16800,16800,16800,16800,0
|
|
20231016,175200,836988990,16800,16800,16800,16800,0
|
|
20231016,175100,836988990,16800,16800,16800,16800,0
|
|
20231016,175000,836988990,16800,16800,16800,16800,0
|
|
20231016,174900,836988990,16800,16800,16800,16800,0
|
|
20231016,174800,836988990,16800,16800,16800,16800,0
|
|
20231016,174700,836988990,16800,16800,16800,16800,0
|
|
20231016,174600,836988990,16800,16800,16800,16800,0
|
|
20231016,174500,836988990,16800,16800,16800,16800,0
|
|
20231016,174400,836988990,16800,16800,16800,16800,0
|
|
20231016,174300,836988990,16800,16800,16800,16800,1849
|
|
20231016,174200,836988990,16800,16800,16800,16800,0
|
|
20231016,174100,836988990,16800,16800,16800,16800,0
|
|
20231016,174000,836988990,16800,16800,16800,16800,0
|
|
20231016,173900,836988990,16800,16800,16800,16800,0
|
|
20231016,173800,836988990,16800,16800,16800,16800,0
|
|
20231016,173700,836988990,16800,16800,16800,16800,0
|
|
20231016,173600,836988990,16800,16800,16800,16800,0
|
|
20231016,173500,836988990,16800,16800,16800,16800,0
|
|
20231016,173400,836988990,16800,16800,16800,16800,0
|
|
20231016,173300,836988990,16800,16800,16800,16800,0
|
|
20231016,173200,836988990,16800,16800,16800,16800,0
|
|
20231016,173100,836988990,16800,16800,16800,16800,0
|
|
20231016,173000,836988990,16800,16800,16800,16800,0
|
|
20231016,172900,836988990,16800,16800,16800,16800,0
|
|
20231016,172800,836988990,16800,16800,16800,16800,0
|
|
20231016,172700,836988990,16800,16800,16800,16800,0
|
|
20231016,172600,836988990,16800,16800,16800,16800,0
|
|
20231016,172500,836988990,16800,16800,16800,16800,0
|
|
20231016,172400,836988990,16800,16800,16800,16800,0
|
|
20231016,172300,836988990,16800,16800,16800,16800,0
|
|
20231016,172200,836988990,16800,16800,16800,16800,0
|
|
20231016,172100,836988990,16800,16800,16800,16800,0
|
|
20231016,172000,836988990,16800,16800,16800,16800,0
|
|
20231016,171900,836988990,16800,16800,16800,16800,0
|
|
20231016,171800,836988990,16800,16800,16800,16800,0
|
|
20231016,171700,836988990,16800,16800,16800,16800,0
|
|
20231016,171600,836988990,16800,16800,16800,16800,0
|
|
20231016,171500,836988990,16800,16800,16800,16800,0
|
|
20231016,171400,836988990,16800,16800,16800,16800,0
|
|
20231016,171300,836988990,16800,16800,16800,16800,1849
|
|
20231016,171200,836988990,16800,16800,16800,16800,0
|
|
20231016,171100,836988990,16800,16800,16800,16800,0
|
|
20231016,171000,836988990,16800,16800,16800,16800,0
|
|
20231016,170900,836988990,16800,16800,16800,16800,0
|
|
20231016,170800,836988990,16800,16800,16800,16800,0
|
|
20231016,170700,836988990,16800,16800,16800,16800,0
|
|
20231016,170600,836988990,16800,16800,16800,16800,0
|
|
20231016,170500,836988990,16800,16800,16800,16800,0
|
|
20231016,170400,836988990,16800,16800,16800,16800,0
|
|
20231016,170300,836988990,16800,16800,16800,16800,0
|
|
20231016,170200,836988990,16800,16800,16800,16800,0
|
|
20231016,170100,836988990,16800,16800,16800,16800,0
|
|
20231016,170000,836988990,16800,16800,16800,16800,0
|
|
20231016,165900,836988990,16800,16800,16800,16800,0
|
|
20231016,165800,836988990,16800,16800,16800,16800,0
|
|
20231016,165700,836988990,16800,16800,16800,16800,0
|
|
20231016,165600,836988990,16800,16800,16800,16800,0
|
|
20231016,165500,836988990,16800,16800,16800,16800,0
|
|
20231016,165400,836988990,16800,16800,16800,16800,0
|
|
20231016,165300,836988990,16800,16800,16800,16800,0
|
|
20231016,165200,836988990,16800,16800,16800,16800,0
|
|
20231016,165100,836988990,16800,16800,16800,16800,0
|
|
20231016,165000,836988990,16800,16800,16800,16800,0
|
|
20231016,164900,836988990,16800,16800,16800,16800,0
|
|
20231016,164800,836988990,16800,16800,16800,16800,0
|
|
20231016,164700,836988990,16800,16800,16800,16800,0
|
|
20231016,164600,836988990,16800,16800,16800,16800,0
|
|
20231016,164500,836988990,16800,16800,16800,16800,0
|
|
20231016,164400,836988990,16800,16800,16800,16800,0
|
|
20231016,164300,836988990,16800,16800,16800,16800,1849
|
|
20231016,164200,836988990,16800,16800,16800,16800,0
|
|
20231016,164100,836988990,16800,16800,16800,16800,0
|
|
20231016,164000,836988990,16800,16800,16800,16800,0
|
|
20231016,163900,836988990,16800,16800,16800,16800,0
|
|
20231016,163800,836988990,16800,16800,16800,16800,0
|
|
20231016,163700,836988990,16800,16800,16800,16800,0
|
|
20231016,163600,836988990,16800,16800,16800,16800,0
|
|
20231016,163500,836988990,16800,16800,16800,16800,0
|
|
20231016,163400,836988990,16800,16800,16800,16800,0
|
|
20231016,163300,836988990,16800,16800,16800,16800,0
|
|
20231016,163200,836988990,16800,16800,16800,16800,0
|
|
20231016,163100,836988990,16800,16800,16800,16800,0
|
|
20231016,163000,836988990,16800,16800,16800,16800,0
|
|
20231016,162900,836988990,16800,16800,16800,16800,0
|
|
20231016,162800,836988990,16800,16800,16800,16800,0
|
|
20231016,162700,836988990,16800,16800,16800,16800,0
|
|
20231016,162600,836988990,16800,16800,16800,16800,0
|
|
20231016,162500,836988990,16800,16800,16800,16800,0
|
|
20231016,162400,836988990,16800,16800,16800,16800,0
|
|
20231016,162300,836988990,16800,16800,16800,16800,0
|
|
20231016,162200,836988990,16800,16800,16800,16800,0
|
|
20231016,162100,836988990,16800,16800,16800,16800,0
|
|
20231016,162000,836988990,16800,16800,16800,16800,0
|
|
20231016,161900,836988990,16800,16800,16800,16800,0
|
|
20231016,161800,836988990,16800,16800,16800,16800,0
|
|
20231016,161700,836988990,16800,16800,16800,16800,0
|
|
20231016,161600,836988990,16800,16800,16800,16800,0
|
|
20231016,161500,836988990,16800,16800,16800,16800,0
|
|
20231016,161400,836988990,16800,16800,16800,16800,0
|
|
20231016,161300,836988990,16800,16800,16800,16800,1849
|
|
20231016,161200,836988990,16800,16800,16800,16800,0
|
|
20231016,161100,836988990,16800,16800,16800,16800,0
|
|
20231016,161000,836988990,16800,16800,16800,16800,0
|
|
20231016,160900,836988990,16800,16800,16800,16800,0
|
|
20231016,160800,836988990,16800,16800,16800,16800,0
|
|
20231016,160700,836988990,16800,16800,16800,16800,0
|
|
20231016,160600,836988990,16800,16800,16800,16800,0
|
|
20231016,160500,836988990,16800,16800,16800,16800,0
|
|
20231016,160400,836988990,16800,16800,16800,16800,0
|
|
20231016,160300,836988990,16800,16800,16800,16800,0
|
|
20231016,160200,836988990,16800,16800,16800,16800,0
|
|
20231016,160100,836988990,16800,16800,16800,16800,0
|
|
20231016,160000,836988990,16800,16800,16800,16800,0
|
|
20231016,155900,836988990,16800,16800,16800,16800,0
|
|
20231016,155800,836988990,16800,16800,16800,16800,0
|
|
20231016,155700,836988990,16800,16800,16800,16800,0
|
|
20231016,155600,836988990,16800,16800,16800,16800,0
|
|
20231016,155500,836988990,16800,16800,16800,16800,0
|
|
20231016,155400,836988990,16800,16800,16800,16800,0
|
|
20231016,155300,836988990,16800,16800,16800,16800,0
|
|
20231016,155200,836988990,16800,16800,16800,16800,0
|
|
20231016,155100,836988990,16800,16800,16800,16800,0
|
|
20231016,155000,836988990,16800,16800,16800,16800,0
|
|
20231016,154900,836988990,16800,16800,16800,16800,0
|
|
20231016,154800,836988990,16800,16800,16800,16800,0
|
|
20231016,154700,836988990,16800,16800,16800,16800,0
|
|
20231016,154600,836988990,16800,16800,16800,16800,0
|
|
20231016,154500,836988990,16800,16800,16800,16800,0
|
|
20231016,154400,836988990,16800,16800,16800,16800,0
|
|
20231016,154300,836988990,16800,16800,16800,16800,1849
|
|
20231016,154200,836988990,16800,16800,16800,16800,0
|
|
20231016,154100,836988990,16800,16800,16800,16800,0
|
|
20231016,154000,836988990,16800,16800,16800,16800,0
|
|
20231016,153900,836988990,16800,16800,16800,16800,0
|
|
20231016,153800,836988990,16800,16800,16800,16800,0
|
|
20231016,153700,836988990,16800,16800,16800,16800,0
|
|
20231016,153600,836988990,16800,16800,16800,16800,0
|
|
20231016,153500,836988990,16800,16800,16800,16800,0
|
|
20231016,153400,836988990,16800,16800,16800,16800,0
|
|
20231016,153300,836988990,16800,16800,16800,16800,0
|
|
20231016,153200,836988990,16800,16800,16800,16800,0
|
|
20231016,153100,836988990,16800,16800,16800,16800,0
|
|
20231016,153000,836988990,16800,16800,16800,16800,1849
|
|
20231016,152900,805925790,16780,16780,16780,16780,0
|
|
20231016,152800,805925790,16780,16780,16780,16780,0
|
|
20231016,152700,805925790,16780,16780,16780,16780,0
|
|
20231016,152600,805925790,16780,16780,16780,16780,0
|
|
20231016,152500,805925790,16780,16780,16780,16780,0
|
|
20231016,152400,805925790,16780,16780,16780,16780,0
|
|
20231016,152300,805925790,16780,16780,16780,16780,0
|
|
20231016,152200,805925790,16780,16780,16780,16780,0
|
|
20231016,152100,805925790,16780,16780,16780,16780,0
|
|
20231016,152000,805925790,16780,16780,16780,16780,0
|
|
20231016,151900,805925790,16780,16760,16800,16760,353
|
|
20231016,151800,800002500,16790,16820,16820,16790,4
|
|
20231016,151700,799935270,16820,16820,16820,16820,0
|
|
20231016,151600,799935270,16820,16820,16820,16820,15
|
|
20231016,151500,799682970,16820,16820,16820,16810,42
|
|
20231016,151400,798976640,16820,16810,16820,16800,264
|
|
20231016,151300,794539620,16810,16800,16810,16800,199
|
|
20231016,151200,791195020,16800,16800,16800,16800,100
|
|
20231016,151100,789515020,16780,16780,16780,16780,0
|
|
20231016,151000,789515020,16780,16780,16780,16780,689
|
|
20231016,150900,777953600,16780,16770,16780,16770,161
|
|
20231016,150800,775253020,16780,16750,16780,16750,501
|
|
20231016,150700,766860210,16750,16740,16750,16730,150
|
|
20231016,150600,764349040,16750,16750,16750,16750,4
|
|
20231016,150500,764282040,16750,16750,16750,16750,88
|
|
20231016,150400,762808040,16750,16750,16750,16750,6
|
|
20231016,150300,762707540,16730,16730,16730,16730,0
|
|
20231016,150200,762707540,16730,16730,16730,16730,0
|
|
20231016,150100,762707540,16730,16730,16730,16730,0
|
|
20231016,150000,762707540,16730,16730,16730,16730,0
|
|
20231016,145900,762707540,16730,16740,16740,16730,20
|
|
20231016,145800,762372840,16770,16700,16770,16700,220
|
|
20231016,145700,758697440,16700,16700,16700,16700,10
|
|
20231016,145600,758530440,16680,16680,16680,16680,22
|
|
20231016,145500,758163480,16670,16670,16670,16670,0
|
|
20231016,145400,758163480,16670,16680,16680,16670,148
|
|
20231016,145300,755695880,16690,16690,16690,16690,2
|
|
20231016,145200,755662500,16690,16690,16690,16690,210
|
|
20231016,145100,752157600,16690,16690,16690,16690,62
|
|
20231016,145000,751122820,16690,16690,16690,16690,0
|
|
20231016,144900,751122820,16690,16670,16690,16670,151
|
|
20231016,144800,748602650,16670,16670,16680,16670,673
|
|
20231016,144700,737383650,16670,16700,16700,16670,1211
|
|
20231016,144600,717182970,16690,16690,16690,16690,0
|
|
20231016,144500,717182970,16690,16700,16700,16690,90
|
|
20231016,144400,715680860,16700,16770,16770,16700,505
|
|
20231016,144300,707246960,16770,16770,16770,16770,1
|
|
20231016,144200,707230190,16710,16710,16710,16710,201
|
|
20231016,144100,703871480,16710,16730,16730,16710,202
|
|
20231016,144000,700496030,16710,16710,16710,16710,0
|
|
20231016,143900,700496030,16710,16710,16710,16710,0
|
|
20231016,143800,700496030,16710,16700,16710,16700,100
|
|
20231016,143700,698825530,16700,16720,16720,16700,258
|
|
20231016,143600,694514820,16770,16770,16770,16770,0
|
|
20231016,143500,694514820,16770,16770,16770,16770,1
|
|
20231016,143400,694498050,16710,16720,16720,16710,50
|
|
20231016,143300,693662540,16710,16710,16710,16710,0
|
|
20231016,143200,693662540,16710,16750,16750,16710,60
|
|
20231016,143100,692658940,16750,16750,16750,16750,0
|
|
20231016,143000,692658940,16750,16760,16760,16750,20
|
|
20231016,142900,692323840,16760,16770,16770,16760,2
|
|
20231016,142800,692290310,16770,16770,16770,16770,2
|
|
20231016,142700,692256770,16770,16720,16770,16710,388
|
|
20231016,142600,685772930,16700,16700,16700,16700,0
|
|
20231016,142500,685772930,16700,16700,16700,16700,0
|
|
20231016,142400,685772930,16700,16700,16700,16700,0
|
|
20231016,142300,685772930,16700,16700,16700,16700,0
|
|
20231016,142200,685772930,16700,16710,16710,16700,28
|
|
20231016,142100,685305320,16700,16700,16700,16700,103
|
|
20231016,142000,683585220,16710,16730,16730,16710,34
|
|
20231016,141900,683016790,16740,16740,16740,16740,19
|
|
20231016,141800,682698730,16740,16740,16740,16740,0
|
|
20231016,141700,682698730,16740,16740,16740,16740,0
|
|
20231016,141600,682698730,16740,16740,16740,16740,15
|
|
20231016,141500,682447630,16780,16780,16780,16780,0
|
|
20231016,141400,682447630,16780,16780,16780,16780,0
|
|
20231016,141300,682447630,16780,16780,16780,16780,0
|
|
20231016,141200,682447630,16780,16780,16780,16780,0
|
|
20231016,141100,682447630,16780,16780,16780,16780,0
|
|
20231016,141000,682447630,16780,16770,16780,16770,29
|
|
20231016,140900,681961020,16780,16780,16780,16780,41
|
|
20231016,140800,681273040,16680,16680,16680,16680,0
|
|
20231016,140700,681273040,16680,16720,16720,16680,1040
|
|
20231016,140600,663911180,16700,16700,16700,16700,0
|
|
20231016,140500,663911180,16700,16700,16700,16700,0
|
|
20231016,140400,663911180,16700,16700,16700,16700,0
|
|
20231016,140300,663911180,16700,16700,16700,16700,0
|
|
20231016,140200,663911180,16700,16700,16700,16700,0
|
|
20231016,140100,663911180,16700,16710,16710,16700,110
|
|
20231016,140000,662074150,16710,16710,16710,16710,7
|
|
20231016,135900,661957180,16780,16780,16780,16780,0
|
|
20231016,135800,661957180,16780,16780,16780,16780,1
|
|
20231016,135700,661940400,16700,16700,16700,16700,100
|
|
20231016,135600,660270400,16700,16710,16710,16700,100
|
|
20231016,135500,658600380,16700,16700,16700,16700,0
|
|
20231016,135400,658600380,16700,16700,16700,16700,0
|
|
20231016,135300,658600380,16700,16700,16700,16700,0
|
|
20231016,135200,658600380,16700,16710,16710,16700,10
|
|
20231016,135100,658433370,16700,16700,16700,16700,16
|
|
20231016,135000,658166170,16700,16700,16700,16700,0
|
|
20231016,134900,658166170,16700,16720,16720,16700,5
|
|
20231016,134800,658082630,16690,16690,16690,16690,0
|
|
20231016,134700,658082630,16690,16690,16690,16690,0
|
|
20231016,134600,658082630,16690,16720,16720,16690,493
|
|
20231016,134500,649847020,16710,16710,16710,16710,0
|
|
20231016,134400,649847020,16710,16710,16710,16710,0
|
|
20231016,134300,649847020,16710,16710,16710,16710,257
|
|
20231016,134200,645552550,16710,16710,16710,16710,0
|
|
20231016,134100,645552550,16710,16710,16710,16710,1
|
|
20231016,134000,645535840,16710,16710,16710,16710,0
|
|
20231016,133900,645535840,16710,16710,16710,16710,0
|
|
20231016,133800,645535840,16710,16710,16710,16710,6
|
|
20231016,133700,645435580,16710,16710,16710,16710,81
|
|
20231016,133600,644082070,16710,16710,16710,16710,7
|
|
20231016,133500,643965100,16700,16710,16710,16700,104
|
|
20231016,133400,642228250,16700,16700,16700,16700,0
|
|
20231016,133300,642228250,16700,16700,16700,16700,0
|
|
20231016,133200,642228250,16700,16710,16710,16690,1147
|
|
20231016,133100,623074680,16700,16700,16700,16700,0
|
|
20231016,133000,623074680,16700,16720,16720,16700,100
|
|
20231016,132900,621403740,16790,16790,16790,16790,0
|
|
20231016,132800,621403740,16790,16790,16790,16790,0
|
|
20231016,132700,621403740,16790,16720,16790,16720,3
|
|
20231016,132600,621353440,16690,16690,16690,16690,0
|
|
20231016,132500,621353440,16690,16690,16690,16690,0
|
|
20231016,132400,621353440,16690,16690,16690,16690,0
|
|
20231016,132300,621353440,16690,16730,16730,16690,1000
|
|
20231016,132200,604634440,16730,16730,16730,16730,0
|
|
20231016,132100,604634440,16730,16730,16730,16720,59
|
|
20231016,132000,603647790,16720,16800,16800,16720,500
|
|
20231016,131900,595277650,16800,16800,16800,16800,0
|
|
20231016,131800,595277650,16800,16800,16800,16800,0
|
|
20231016,131700,595277650,16800,16800,16800,16800,0
|
|
20231016,131600,595277650,16800,16800,16800,16800,5
|
|
20231016,131500,595193650,16820,16830,16830,16820,6
|
|
20231016,131400,595092720,16830,16830,16830,16830,4
|
|
20231016,131300,595025400,16830,16830,16830,16830,49
|
|
20231016,131200,594200730,16830,16810,16830,16810,20
|
|
20231016,131100,593864230,16820,16820,16820,16820,5
|
|
20231016,131000,593780130,16820,16820,16820,16820,180
|
|
20231016,130900,590752530,16820,16810,16820,16810,4
|
|
20231016,130800,590685260,16810,16810,16810,16760,82
|
|
20231016,130700,589306890,16820,16820,16820,16820,0
|
|
20231016,130600,589306890,16820,16820,16820,16820,0
|
|
20231016,130500,589306890,16820,16820,16820,16820,0
|
|
20231016,130400,589306890,16820,16820,16820,16820,0
|
|
20231016,130300,589306890,16820,16820,16820,16820,0
|
|
20231016,130200,589306890,16820,16820,16820,16820,0
|
|
20231016,130100,589306890,16820,16820,16820,16820,5
|
|
20231016,130000,589222790,16820,16820,16820,16820,2
|
|
20231016,125900,589189150,16820,16820,16820,16820,0
|
|
20231016,125800,589189150,16820,16820,16820,16730,120
|
|
20231016,125700,587179650,16820,16820,16820,16820,0
|
|
20231016,125600,587179650,16820,16820,16820,16820,0
|
|
20231016,125500,587179650,16820,16820,16820,16820,0
|
|
20231016,125400,587179650,16820,16820,16820,16820,0
|
|
20231016,125300,587179650,16820,16820,16820,16820,17
|
|
20231016,125200,586893710,16820,16820,16820,16820,0
|
|
20231016,125100,586893710,16820,16820,16820,16820,0
|
|
20231016,125000,586893710,16820,16820,16820,16820,7
|
|
20231016,124900,586775970,16710,16710,16710,16710,0
|
|
20231016,124800,586775970,16710,16710,16710,16710,0
|
|
20231016,124700,586775970,16710,16750,16750,16710,1000
|
|
20231016,124600,570054280,16800,16800,16800,16800,0
|
|
20231016,124500,570054280,16800,16800,16800,16800,2
|
|
20231016,124400,570020680,16800,16800,16800,16800,0
|
|
20231016,124300,570020680,16800,16800,16800,16800,0
|
|
20231016,124200,570020680,16800,16800,16800,16800,0
|
|
20231016,124100,570020680,16800,16800,16800,16800,100
|
|
20231016,124000,568340680,16830,16830,16830,16830,0
|
|
20231016,123900,568340680,16830,16830,16830,16830,0
|
|
20231016,123800,568340680,16830,16830,16830,16830,0
|
|
20231016,123700,568340680,16830,16830,16830,16830,0
|
|
20231016,123600,568340680,16830,16830,16830,16830,10
|
|
20231016,123500,568172380,16720,16720,16720,16720,0
|
|
20231016,123400,568172380,16720,16720,16720,16720,10
|
|
20231016,123300,568005180,16880,16880,16880,16880,0
|
|
20231016,123200,568005180,16880,16880,16880,16880,0
|
|
20231016,123100,568005180,16880,16880,16880,16880,0
|
|
20231016,123000,568005180,16880,16700,16880,16690,1054
|
|
20231016,122900,550403450,16700,16700,16700,16700,0
|
|
20231016,122800,550403450,16700,16790,16790,16700,2407
|
|
20231016,122700,510141380,16790,16790,16790,16790,21
|
|
20231016,122600,509788790,16790,16790,16790,16790,0
|
|
20231016,122500,509788790,16790,16790,16790,16790,286
|
|
20231016,122400,504986850,16780,16780,16780,16780,6
|
|
20231016,122300,504886170,16790,16790,16790,16790,100
|
|
20231016,122200,503207170,16790,16790,16790,16790,100
|
|
20231016,122100,501528170,16770,16790,16790,16770,299
|
|
20231016,122000,496508120,16780,16800,16800,16780,734
|
|
20231016,121900,484182590,16880,16880,16880,16880,0
|
|
20231016,121800,484182590,16880,16880,16880,16880,0
|
|
20231016,121700,484182590,16880,16880,16880,16880,17
|
|
20231016,121600,483895630,16880,16880,16880,16880,10
|
|
20231016,121500,483726830,16770,16810,16810,16770,500
|
|
20231016,121400,475334740,16880,16880,16880,16880,1
|
|
20231016,121300,475317860,16900,16860,16900,16860,250
|
|
20231016,121200,471097850,16860,16860,16860,16860,0
|
|
20231016,121100,471097850,16860,16860,16860,16860,0
|
|
20231016,121000,471097850,16860,16860,16860,16790,996
|
|
20231016,120900,454359380,16850,16850,16850,16850,17
|
|
20231016,120800,454072930,16850,16840,16850,16840,159
|
|
20231016,120700,451393830,16840,16840,16840,16840,0
|
|
20231016,120600,451393830,16840,16840,16840,16840,0
|
|
20231016,120500,451393830,16840,16840,16840,16840,20
|
|
20231016,120400,451057030,16850,16850,16850,16850,0
|
|
20231016,120300,451057030,16850,16850,16850,16850,0
|
|
20231016,120200,451057030,16850,16850,16850,16850,100
|
|
20231016,120100,449372030,16860,16830,16860,16820,591
|
|
20231016,120000,439429750,16870,16870,16870,16870,10
|
|
20231016,115900,439261050,16850,16830,16850,16830,40
|
|
20231016,115800,438587450,16830,16830,16830,16830,0
|
|
20231016,115700,438587450,16830,16830,16830,16830,0
|
|
20231016,115600,438587450,16830,16830,16830,16830,0
|
|
20231016,115500,438587450,16830,16830,16830,16830,9
|
|
20231016,115400,438435980,16840,16840,16840,16840,3
|
|
20231016,115300,438385460,16830,16830,16830,16830,0
|
|
20231016,115200,438385460,16830,16830,16830,16830,0
|
|
20231016,115100,438385460,16830,16830,16830,16830,99
|
|
20231016,115000,436719290,16850,16870,16870,16830,2610
|
|
20231016,114900,392731230,16880,16880,16880,16880,10
|
|
20231016,114800,392562430,16890,16890,16890,16890,1
|
|
20231016,114700,392545540,16870,16880,16880,16870,140
|
|
20231016,114600,390183640,16880,16880,16880,16880,0
|
|
20231016,114500,390183640,16880,16880,16880,16880,23
|
|
20231016,114400,389795400,16880,16880,16880,16880,0
|
|
20231016,114300,389795400,16880,16880,16880,16880,31
|
|
20231016,114200,389272120,16880,16910,16910,16880,1322
|
|
20231016,114100,366952970,16950,16950,16950,16950,1
|
|
20231016,114000,366936020,16960,16960,16960,16960,0
|
|
20231016,113900,366936020,16960,16960,16960,16960,0
|
|
20231016,113800,366936020,16960,16960,16960,16960,0
|
|
20231016,113700,366936020,16960,16960,16960,16960,0
|
|
20231016,113600,366936020,16960,16960,16960,16960,0
|
|
20231016,113500,366936020,16960,16950,16960,16950,90
|
|
20231016,113400,365409720,16910,16910,16910,16910,0
|
|
20231016,113300,365409720,16910,16910,16910,16910,59
|
|
20231016,113200,364412030,16910,16920,16920,16910,10
|
|
20231016,113100,364242920,16960,16960,16960,16960,0
|
|
20231016,113000,364242920,16960,16960,16960,16960,0
|
|
20231016,112900,364242920,16960,16960,16960,16960,0
|
|
20231016,112800,364242920,16960,16960,16960,16960,0
|
|
20231016,112700,364242920,16960,16950,16960,16950,20
|
|
20231016,112600,363903770,16960,16960,16960,16960,0
|
|
20231016,112500,363903770,16960,16960,16960,16960,0
|
|
20231016,112400,363903770,16960,16960,16960,16960,50
|
|
20231016,112300,363055770,16960,16960,16960,16960,50
|
|
20231016,112200,362207770,16960,16960,16960,16960,200
|
|
20231016,112100,358815770,16920,16920,16920,16920,10
|
|
20231016,112000,358646570,16900,16900,16900,16900,0
|
|
20231016,111900,358646570,16900,16900,16900,16900,0
|
|
20231016,111800,358646570,16900,16900,16900,16900,0
|
|
20231016,111700,358646570,16900,16900,16900,16900,0
|
|
20231016,111600,358646570,16900,16900,16900,16900,0
|
|
20231016,111500,358646570,16900,16900,16900,16900,0
|
|
20231016,111400,358646570,16900,16900,16900,16900,0
|
|
20231016,111300,358646570,16900,16900,16900,16900,0
|
|
20231016,111200,358646570,16900,16900,16900,16900,0
|
|
20231016,111100,358646570,16900,16900,16900,16900,0
|
|
20231016,111000,358646570,16900,16900,16900,16900,0
|
|
20231016,110900,358646570,16900,16900,16900,16900,0
|
|
20231016,110800,358646570,16900,16900,16900,16900,0
|
|
20231016,110700,358646570,16900,16900,16900,16900,0
|
|
20231016,110600,358646570,16900,16900,16900,16900,2
|
|
20231016,110500,358612770,16900,16900,16900,16900,51
|
|
20231016,110400,357750870,16900,16900,16900,16900,1
|
|
20231016,110300,357733970,16900,16900,16900,16900,0
|
|
20231016,110200,357733970,16900,16900,16900,16900,0
|
|
20231016,110100,357733970,16900,16900,16900,16900,30
|
|
20231016,110000,357226970,16900,16900,16900,16900,0
|
|
20231016,105900,357226970,16900,16900,16900,16900,0
|
|
20231016,105800,357226970,16900,16900,16900,16900,392
|
|
20231016,105700,350602170,16890,16900,16900,16890,615
|
|
20231016,105600,340208740,16900,16900,16900,16900,0
|
|
20231016,105500,340208740,16900,16900,16900,16900,574
|
|
20231016,105400,330508140,16900,16940,16940,16900,219
|
|
20231016,105300,326805230,16970,16970,16970,16970,0
|
|
20231016,105200,326805230,16970,16970,16970,16970,0
|
|
20231016,105100,326805230,16970,16970,16970,16970,0
|
|
20231016,105000,326805230,16970,16970,16970,16970,1
|
|
20231016,104900,326788260,16970,16970,16970,16970,0
|
|
20231016,104800,326788260,16970,16970,16970,16970,9
|
|
20231016,104700,326635530,16900,16900,16900,16900,0
|
|
20231016,104600,326635530,16900,16900,16900,16900,0
|
|
20231016,104500,326635530,16900,16900,16900,16900,0
|
|
20231016,104400,326635530,16900,16900,16900,16900,0
|
|
20231016,104300,326635530,16900,16900,16900,16900,0
|
|
20231016,104200,326635530,16900,16900,16900,16900,0
|
|
20231016,104100,326635530,16900,16900,16900,16900,499
|
|
20231016,104000,318202430,16900,16960,16960,16900,1082
|
|
20231016,103900,299902080,16980,16980,16980,16980,0
|
|
20231016,103800,299902080,16980,16980,16980,16980,0
|
|
20231016,103700,299902080,16980,16980,16980,16980,0
|
|
20231016,103600,299902080,16980,16990,16990,16980,155
|
|
20231016,103500,297269040,16990,16990,16990,16990,0
|
|
20231016,103400,297269040,16990,16990,16990,16990,0
|
|
20231016,103300,297269040,16990,16990,16990,16990,0
|
|
20231016,103200,297269040,16990,16990,16990,16990,0
|
|
20231016,103100,297269040,16990,16990,16990,16990,10
|
|
20231016,103000,297099140,16990,16990,16990,16990,370
|
|
20231016,102900,290812840,16990,16990,16990,16990,31
|
|
20231016,102800,290286150,16990,16990,16990,16990,1
|
|
20231016,102700,290269160,16990,16980,16990,16980,100
|
|
20231016,102600,288570170,16980,16980,16980,16980,0
|
|
20231016,102500,288570170,16980,16980,16980,16980,58
|
|
20231016,102400,287585330,16980,16980,16980,16980,10
|
|
20231016,102300,287415530,16990,16990,16990,16990,5
|
|
20231016,102200,287330580,16990,16990,16990,16990,29
|
|
20231016,102100,286837870,16990,16990,16990,16990,0
|
|
20231016,102000,286837870,16990,16990,16990,16990,0
|
|
20231016,101900,286837870,16990,16970,16990,16970,2
|
|
20231016,101800,286803910,16990,16990,16990,16990,1
|
|
20231016,101700,286786920,16970,16980,16980,16970,127
|
|
20231016,101600,284631530,16970,16970,16970,16970,0
|
|
20231016,101500,284631530,16970,16990,16990,16970,7
|
|
20231016,101400,284512680,16980,16980,16980,16980,10
|
|
20231016,101300,284342880,16990,16990,16990,16990,0
|
|
20231016,101200,284342880,16990,16990,16990,16990,1
|
|
20231016,101100,284325890,17000,17000,17000,17000,0
|
|
20231016,101000,284325890,17000,17000,17000,17000,4
|
|
20231016,100900,284257890,17000,17000,17000,17000,0
|
|
20231016,100800,284257890,17000,17000,17000,17000,0
|
|
20231016,100700,284257890,17000,16910,17000,16910,201
|
|
20231016,100600,280858890,16920,16930,16930,16920,300
|
|
20231016,100500,275781850,17000,17000,17000,17000,0
|
|
20231016,100400,275781850,17000,17000,17000,17000,0
|
|
20231016,100300,275781850,17000,17000,17000,17000,0
|
|
20231016,100200,275781850,17000,17000,17000,17000,0
|
|
20231016,100100,275781850,17000,17000,17000,17000,210
|
|
20231016,100000,272211850,17000,17000,17000,17000,1
|
|
20231016,095900,272194850,16900,16900,16900,16900,0
|
|
20231016,095800,272194850,16900,16900,16900,16900,50
|
|
20231016,095700,271349850,16900,16900,16900,16900,22
|
|
20231016,095600,270978050,16870,16950,16950,16870,259
|
|
20231016,095500,266606050,16950,17000,17000,16890,229
|
|
20231016,095400,262732990,16950,16950,16950,16950,17
|
|
20231016,095300,262444840,16950,16940,16950,16930,236
|
|
20231016,095200,258447000,16900,16900,16900,16900,0
|
|
20231016,095100,258447000,16900,16950,16950,16900,242
|
|
20231016,095000,254355600,16950,16950,16950,16950,106
|
|
20231016,094900,252558900,16900,16920,16920,16900,1825
|
|
20231016,094800,221709590,16920,16950,16950,16920,1105
|
|
20231016,094700,202997800,16950,16950,16950,16950,0
|
|
20231016,094600,202997800,16950,16950,16950,16950,7
|
|
20231016,094500,202879150,16950,16950,16950,16950,0
|
|
20231016,094400,202879150,16950,16990,16990,16950,100
|
|
20231016,094300,201182070,16990,16990,16990,16990,453
|
|
20231016,094200,193485600,16970,16970,16970,16970,0
|
|
20231016,094100,193485600,16970,17000,17000,16950,1392
|
|
20231016,094000,169868120,17000,17000,17000,17000,0
|
|
20231016,093900,169868120,17000,17030,17030,17000,1023
|
|
20231016,093800,152474120,17000,17030,17030,17000,1000
|
|
20231016,093700,135471120,17000,17000,17000,17000,0
|
|
20231016,093600,135471120,17000,17030,17030,17000,1001
|
|
20231016,093500,118452120,17000,17000,17000,17000,0
|
|
20231016,093400,118452120,17000,17000,17000,17000,0
|
|
20231016,093300,118452120,17000,17130,17130,17000,1020
|
|
20231016,093200,101100130,17130,17020,17130,17020,24
|
|
20231016,093100,100691540,17020,17030,17030,17020,232
|
|
20231016,093000,96741780,17130,17130,17130,17130,10
|
|
20231016,092900,96570480,17020,17020,17020,17020,0
|
|
20231016,092800,96570480,17020,17020,17020,17020,0
|
|
20231016,092700,96570480,17020,17020,17020,17020,0
|
|
20231016,092600,96570480,17020,17030,17030,17020,168
|
|
20231016,092500,93710110,17020,17070,17070,17020,300
|
|
20231016,092400,88598300,17080,17080,17080,17080,30
|
|
20231016,092300,88085900,17160,17160,17160,17160,0
|
|
20231016,092200,88085900,17160,17160,17160,17160,0
|
|
20231016,092100,88085900,17160,17160,17160,17160,0
|
|
20231016,092000,88085900,17160,17160,17160,17160,1
|
|
20231016,091900,88068740,17160,17140,17160,17140,218
|
|
20231016,091800,84330660,17140,17140,17140,17140,0
|
|
20231016,091700,84330660,17140,17140,17140,17140,0
|
|
20231016,091600,84330660,17140,17050,17140,17010,101
|
|
20231016,091500,82610360,17140,17130,17140,17010,166
|
|
20231016,091400,79776450,17050,17060,17060,17050,28
|
|
20231016,091300,79298980,17050,17050,17050,17050,18
|
|
20231016,091200,78992080,17020,17020,17020,17020,1
|
|
20231016,091100,78975060,17020,17050,17050,17020,283
|
|
20231016,091000,74156130,17190,17110,17190,17110,197
|
|
20231016,090900,70778990,17040,17030,17040,17030,136
|
|
20231016,090800,68461710,16960,16990,16990,16960,16
|
|
20231016,090700,68190290,16950,16990,17100,16950,279
|
|
20231016,090600,63449340,16930,17020,17020,16930,1114
|
|
20231016,090500,44509780,17040,17100,17100,17030,872
|
|
20231016,090400,29602120,17100,17120,17120,17100,462
|
|
20231016,090300,21700370,17110,17250,17250,17110,883
|
|
20231016,090200,6522570,17250,17260,17260,17250,102
|
|
20231016,090100,4763050,17260,17310,17310,17260,100
|
|
20231016,090000,3034750,17420,17310,17420,17310,175
|