614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191100,374189120,16960,16960,16960,16960,764
|
|
20231017,191000,374189120,16960,16960,16960,16960,0
|
|
20231017,190900,374189120,16960,16960,16960,16960,0
|
|
20231017,190800,374189120,16960,16960,16960,16960,0
|
|
20231017,190700,374189120,16960,16960,16960,16960,0
|
|
20231017,190600,374189120,16960,16960,16960,16960,0
|
|
20231017,190500,374189120,16960,16960,16960,16960,0
|
|
20231017,190400,374189120,16960,16960,16960,16960,0
|
|
20231017,190300,374189120,16960,16960,16960,16960,0
|
|
20231017,190200,374189120,16960,16960,16960,16960,0
|
|
20231017,190100,374189120,16960,16960,16960,16960,0
|
|
20231017,190000,374189120,16960,16960,16960,16960,0
|
|
20231017,185900,374189120,16960,16960,16960,16960,0
|
|
20231017,185800,374189120,16960,16960,16960,16960,0
|
|
20231017,185700,374189120,16960,16960,16960,16960,0
|
|
20231017,185600,374189120,16960,16960,16960,16960,0
|
|
20231017,185500,374189120,16960,16960,16960,16960,0
|
|
20231017,185400,374189120,16960,16960,16960,16960,0
|
|
20231017,185300,374189120,16960,16960,16960,16960,0
|
|
20231017,185200,374189120,16960,16960,16960,16960,0
|
|
20231017,185100,374189120,16960,16960,16960,16960,0
|
|
20231017,185000,374189120,16960,16960,16960,16960,0
|
|
20231017,184900,374189120,16960,16960,16960,16960,0
|
|
20231017,184800,374189120,16960,16960,16960,16960,0
|
|
20231017,184700,374189120,16960,16960,16960,16960,0
|
|
20231017,184600,374189120,16960,16960,16960,16960,0
|
|
20231017,184500,374189120,16960,16960,16960,16960,0
|
|
20231017,184400,374189120,16960,16960,16960,16960,0
|
|
20231017,184300,374189120,16960,16960,16960,16960,0
|
|
20231017,184200,374189120,16960,16960,16960,16960,0
|
|
20231017,184100,374189120,16960,16960,16960,16960,764
|
|
20231017,184000,374189120,16960,16960,16960,16960,0
|
|
20231017,183900,374189120,16960,16960,16960,16960,0
|
|
20231017,183800,374189120,16960,16960,16960,16960,0
|
|
20231017,183700,374189120,16960,16960,16960,16960,0
|
|
20231017,183600,374189120,16960,16960,16960,16960,0
|
|
20231017,183500,374189120,16960,16960,16960,16960,0
|
|
20231017,183400,374189120,16960,16960,16960,16960,0
|
|
20231017,183300,374189120,16960,16960,16960,16960,0
|
|
20231017,183200,374189120,16960,16960,16960,16960,0
|
|
20231017,183100,374189120,16960,16960,16960,16960,0
|
|
20231017,183000,374189120,16960,16960,16960,16960,0
|
|
20231017,182900,374189120,16960,16960,16960,16960,0
|
|
20231017,182800,374189120,16960,16960,16960,16960,0
|
|
20231017,182700,374189120,16960,16960,16960,16960,0
|
|
20231017,182600,374189120,16960,16960,16960,16960,0
|
|
20231017,182500,374189120,16960,16960,16960,16960,0
|
|
20231017,182400,374189120,16960,16960,16960,16960,0
|
|
20231017,182300,374189120,16960,16960,16960,16960,0
|
|
20231017,182200,374189120,16960,16960,16960,16960,0
|
|
20231017,182100,374189120,16960,16960,16960,16960,0
|
|
20231017,182000,374189120,16960,16960,16960,16960,0
|
|
20231017,181900,374189120,16960,16960,16960,16960,0
|
|
20231017,181800,374189120,16960,16960,16960,16960,0
|
|
20231017,181700,374189120,16960,16960,16960,16960,0
|
|
20231017,181600,374189120,16960,16960,16960,16960,0
|
|
20231017,181500,374189120,16960,16960,16960,16960,0
|
|
20231017,181400,374189120,16960,16960,16960,16960,0
|
|
20231017,181300,374189120,16960,16960,16960,16960,0
|
|
20231017,181200,374189120,16960,16960,16960,16960,0
|
|
20231017,181100,374189120,16960,16960,16960,16960,764
|
|
20231017,181000,374189120,16960,16960,16960,16960,0
|
|
20231017,180900,374189120,16960,16960,16960,16960,0
|
|
20231017,180800,374189120,16960,16960,16960,16960,0
|
|
20231017,180700,374189120,16960,16960,16960,16960,0
|
|
20231017,180600,374189120,16960,16960,16960,16960,0
|
|
20231017,180500,374189120,16960,16960,16960,16960,0
|
|
20231017,180400,374189120,16960,16960,16960,16960,0
|
|
20231017,180300,374189120,16960,16960,16960,16960,0
|
|
20231017,180200,374189120,16960,16960,16960,16960,0
|
|
20231017,180100,374189120,16960,16960,16960,16960,0
|
|
20231017,180000,374189120,16960,16960,16960,16960,0
|
|
20231017,175900,374189120,16960,16960,16960,16960,0
|
|
20231017,175800,374189120,16960,16960,16960,16960,0
|
|
20231017,175700,374189120,16960,16960,16960,16960,0
|
|
20231017,175600,374189120,16960,16960,16960,16960,0
|
|
20231017,175500,374189120,16960,16960,16960,16960,0
|
|
20231017,175400,374189120,16960,16960,16960,16960,0
|
|
20231017,175300,374189120,16960,16960,16960,16960,0
|
|
20231017,175200,374189120,16960,16960,16960,16960,0
|
|
20231017,175100,374189120,16960,16960,16960,16960,0
|
|
20231017,175000,374189120,16960,16960,16960,16960,0
|
|
20231017,174900,374189120,16960,16960,16960,16960,0
|
|
20231017,174800,374189120,16960,16960,16960,16960,0
|
|
20231017,174700,374189120,16960,16960,16960,16960,0
|
|
20231017,174600,374189120,16960,16960,16960,16960,0
|
|
20231017,174500,374189120,16960,16960,16960,16960,0
|
|
20231017,174400,374189120,16960,16960,16960,16960,0
|
|
20231017,174300,374189120,16960,16960,16960,16960,0
|
|
20231017,174200,374189120,16960,16960,16960,16960,0
|
|
20231017,174100,374189120,16960,16960,16960,16960,764
|
|
20231017,174000,374189120,16960,16960,16960,16960,0
|
|
20231017,173900,374189120,16960,16960,16960,16960,0
|
|
20231017,173800,374189120,16960,16960,16960,16960,0
|
|
20231017,173700,374189120,16960,16960,16960,16960,0
|
|
20231017,173600,374189120,16960,16960,16960,16960,0
|
|
20231017,173500,374189120,16960,16960,16960,16960,0
|
|
20231017,173400,374189120,16960,16960,16960,16960,0
|
|
20231017,173300,374189120,16960,16960,16960,16960,0
|
|
20231017,173200,374189120,16960,16960,16960,16960,0
|
|
20231017,173100,374189120,16960,16960,16960,16960,0
|
|
20231017,173000,374189120,16960,16960,16960,16960,0
|
|
20231017,172900,374189120,16960,16960,16960,16960,0
|
|
20231017,172800,374189120,16960,16960,16960,16960,0
|
|
20231017,172700,374189120,16960,16960,16960,16960,0
|
|
20231017,172600,374189120,16960,16960,16960,16960,0
|
|
20231017,172500,374189120,16960,16960,16960,16960,0
|
|
20231017,172400,374189120,16960,16960,16960,16960,0
|
|
20231017,172300,374189120,16960,16960,16960,16960,0
|
|
20231017,172200,374189120,16960,16960,16960,16960,0
|
|
20231017,172100,374189120,16960,16960,16960,16960,0
|
|
20231017,172000,374189120,16960,16960,16960,16960,0
|
|
20231017,171900,374189120,16960,16960,16960,16960,0
|
|
20231017,171800,374189120,16960,16960,16960,16960,0
|
|
20231017,171700,374189120,16960,16960,16960,16960,0
|
|
20231017,171600,374189120,16960,16960,16960,16960,0
|
|
20231017,171500,374189120,16960,16960,16960,16960,0
|
|
20231017,171400,374189120,16960,16960,16960,16960,0
|
|
20231017,171300,374189120,16960,16960,16960,16960,0
|
|
20231017,171200,374189120,16960,16960,16960,16960,0
|
|
20231017,171100,374189120,16960,16960,16960,16960,764
|
|
20231017,171000,374189120,16960,16960,16960,16960,0
|
|
20231017,170900,374189120,16960,16960,16960,16960,0
|
|
20231017,170800,374189120,16960,16960,16960,16960,0
|
|
20231017,170700,374189120,16960,16960,16960,16960,0
|
|
20231017,170600,374189120,16960,16960,16960,16960,0
|
|
20231017,170500,374189120,16960,16960,16960,16960,0
|
|
20231017,170400,374189120,16960,16960,16960,16960,0
|
|
20231017,170300,374189120,16960,16960,16960,16960,0
|
|
20231017,170200,374189120,16960,16960,16960,16960,0
|
|
20231017,170100,374189120,16960,16960,16960,16960,0
|
|
20231017,170000,374189120,16960,16960,16960,16960,0
|
|
20231017,165900,374189120,16960,16960,16960,16960,0
|
|
20231017,165800,374189120,16960,16960,16960,16960,0
|
|
20231017,165700,374189120,16960,16960,16960,16960,0
|
|
20231017,165600,374189120,16960,16960,16960,16960,0
|
|
20231017,165500,374189120,16960,16960,16960,16960,0
|
|
20231017,165400,374189120,16960,16960,16960,16960,0
|
|
20231017,165300,374189120,16960,16960,16960,16960,0
|
|
20231017,165200,374189120,16960,16960,16960,16960,0
|
|
20231017,165100,374189120,16960,16960,16960,16960,0
|
|
20231017,165000,374189120,16960,16960,16960,16960,0
|
|
20231017,164900,374189120,16960,16960,16960,16960,0
|
|
20231017,164800,374189120,16960,16960,16960,16960,0
|
|
20231017,164700,374189120,16960,16960,16960,16960,0
|
|
20231017,164600,374189120,16960,16960,16960,16960,0
|
|
20231017,164500,374189120,16960,16960,16960,16960,0
|
|
20231017,164400,374189120,16960,16960,16960,16960,0
|
|
20231017,164300,374189120,16960,16960,16960,16960,0
|
|
20231017,164200,374189120,16960,16960,16960,16960,0
|
|
20231017,164100,374189120,16960,16960,16960,16960,764
|
|
20231017,164000,374189120,16960,16960,16960,16960,0
|
|
20231017,163900,374189120,16960,16960,16960,16960,0
|
|
20231017,163800,374189120,16960,16960,16960,16960,0
|
|
20231017,163700,374189120,16960,16960,16960,16960,0
|
|
20231017,163600,374189120,16960,16960,16960,16960,0
|
|
20231017,163500,374189120,16960,16960,16960,16960,0
|
|
20231017,163400,374189120,16960,16960,16960,16960,0
|
|
20231017,163300,374189120,16960,16960,16960,16960,0
|
|
20231017,163200,374189120,16960,16960,16960,16960,0
|
|
20231017,163100,374189120,16960,16960,16960,16960,0
|
|
20231017,163000,374189120,16960,16960,16960,16960,0
|
|
20231017,162900,374189120,16960,16960,16960,16960,0
|
|
20231017,162800,374189120,16960,16960,16960,16960,0
|
|
20231017,162700,374189120,16960,16960,16960,16960,0
|
|
20231017,162600,374189120,16960,16960,16960,16960,0
|
|
20231017,162500,374189120,16960,16960,16960,16960,0
|
|
20231017,162400,374189120,16960,16960,16960,16960,0
|
|
20231017,162300,374189120,16960,16960,16960,16960,0
|
|
20231017,162200,374189120,16960,16960,16960,16960,0
|
|
20231017,162100,374189120,16960,16960,16960,16960,0
|
|
20231017,162000,374189120,16960,16960,16960,16960,0
|
|
20231017,161900,374189120,16960,16960,16960,16960,0
|
|
20231017,161800,374189120,16960,16960,16960,16960,0
|
|
20231017,161700,374189120,16960,16960,16960,16960,0
|
|
20231017,161600,374189120,16960,16960,16960,16960,0
|
|
20231017,161500,374189120,16960,16960,16960,16960,0
|
|
20231017,161400,374189120,16960,16960,16960,16960,0
|
|
20231017,161300,374189120,16960,16960,16960,16960,0
|
|
20231017,161200,374189120,16960,16960,16960,16960,0
|
|
20231017,161100,374189120,16960,16960,16960,16960,764
|
|
20231017,161000,374189120,16960,16960,16960,16960,0
|
|
20231017,160900,374189120,16960,16960,16960,16960,0
|
|
20231017,160800,374189120,16960,16960,16960,16960,0
|
|
20231017,160700,374189120,16960,16960,16960,16960,0
|
|
20231017,160600,374189120,16960,16960,16960,16960,0
|
|
20231017,160500,374189120,16960,16960,16960,16960,0
|
|
20231017,160400,374189120,16960,16960,16960,16960,0
|
|
20231017,160300,374189120,16960,16960,16960,16960,0
|
|
20231017,160200,374189120,16960,16960,16960,16960,0
|
|
20231017,160100,374189120,16960,16960,16960,16960,0
|
|
20231017,160000,374189120,16960,16960,16960,16960,0
|
|
20231017,155900,374189120,16960,16960,16960,16960,0
|
|
20231017,155800,374189120,16960,16960,16960,16960,0
|
|
20231017,155700,374189120,16960,16960,16960,16960,0
|
|
20231017,155600,374189120,16960,16960,16960,16960,0
|
|
20231017,155500,374189120,16960,16960,16960,16960,0
|
|
20231017,155400,374189120,16960,16960,16960,16960,0
|
|
20231017,155300,374189120,16960,16960,16960,16960,0
|
|
20231017,155200,374189120,16960,16960,16960,16960,0
|
|
20231017,155100,374189120,16960,16960,16960,16960,0
|
|
20231017,155000,374189120,16960,16960,16960,16960,0
|
|
20231017,154900,374189120,16960,16960,16960,16960,0
|
|
20231017,154800,374189120,16960,16960,16960,16960,0
|
|
20231017,154700,374189120,16960,16960,16960,16960,0
|
|
20231017,154600,374189120,16960,16960,16960,16960,0
|
|
20231017,154500,374189120,16960,16960,16960,16960,0
|
|
20231017,154400,374189120,16960,16960,16960,16960,0
|
|
20231017,154300,374189120,16960,16960,16960,16960,0
|
|
20231017,154200,374189120,16960,16960,16960,16960,0
|
|
20231017,154100,374189120,16960,16960,16960,16960,764
|
|
20231017,154000,374189120,16960,16960,16960,16960,0
|
|
20231017,153900,374189120,16960,16960,16960,16960,0
|
|
20231017,153800,374189120,16960,16960,16960,16960,0
|
|
20231017,153700,374189120,16960,16960,16960,16960,0
|
|
20231017,153600,374189120,16960,16960,16960,16960,0
|
|
20231017,153500,374189120,16960,16960,16960,16960,0
|
|
20231017,153400,374189120,16960,16960,16960,16960,0
|
|
20231017,153300,374189120,16960,16960,16960,16960,0
|
|
20231017,153200,374189120,16960,16960,16960,16960,0
|
|
20231017,153100,374189120,16960,16960,16960,16960,0
|
|
20231017,153000,374189120,16960,16960,16960,16960,764
|
|
20231017,152900,361231680,16890,16890,16890,16890,0
|
|
20231017,152800,361231680,16890,16890,16890,16890,0
|
|
20231017,152700,361231680,16890,16890,16890,16890,0
|
|
20231017,152600,361231680,16890,16890,16890,16890,0
|
|
20231017,152500,361231680,16890,16890,16890,16890,0
|
|
20231017,152400,361231680,16890,16890,16890,16890,0
|
|
20231017,152300,361231680,16890,16890,16890,16890,0
|
|
20231017,152200,361231680,16890,16890,16890,16890,0
|
|
20231017,152100,361231680,16890,16890,16890,16890,0
|
|
20231017,152000,361231680,16890,16890,16890,16890,0
|
|
20231017,151900,361231680,16890,16950,16960,16890,361
|
|
20231017,151800,355111610,16930,16950,16950,16930,9
|
|
20231017,151700,354959220,16950,16950,16950,16950,97
|
|
20231017,151600,353315070,16950,16950,16950,16950,2
|
|
20231017,151500,353281170,16960,16960,16960,16960,28
|
|
20231017,151400,352806290,16960,16940,16960,16940,15
|
|
20231017,151300,352551980,16950,16950,16950,16950,0
|
|
20231017,151200,352551980,16950,16950,16950,16950,8
|
|
20231017,151100,352416380,16860,16860,16860,16860,0
|
|
20231017,151000,352416380,16860,16860,16860,16860,1
|
|
20231017,150900,352399520,16950,16950,16950,16950,11
|
|
20231017,150800,352213070,16850,16850,16850,16850,0
|
|
20231017,150700,352213070,16850,16850,16850,16850,0
|
|
20231017,150600,352213070,16850,16850,16850,16850,0
|
|
20231017,150500,352213070,16850,16850,16850,16850,0
|
|
20231017,150400,352213070,16850,16850,16850,16850,0
|
|
20231017,150300,352213070,16850,16850,16850,16850,0
|
|
20231017,150200,352213070,16850,16850,16850,16850,0
|
|
20231017,150100,352213070,16850,16850,16850,16850,0
|
|
20231017,150000,352213070,16850,16850,16850,16850,0
|
|
20231017,145900,352213070,16850,16850,16850,16850,0
|
|
20231017,145800,352213070,16850,16850,16850,16850,0
|
|
20231017,145700,352213070,16850,16850,16850,16850,0
|
|
20231017,145600,352213070,16850,16850,16850,16850,0
|
|
20231017,145500,352213070,16850,16850,16850,16850,78
|
|
20231017,145400,350898770,16840,16840,16840,16840,0
|
|
20231017,145300,350898770,16840,16840,16840,16840,0
|
|
20231017,145200,350898770,16840,16840,16840,16840,0
|
|
20231017,145100,350898770,16840,16850,16850,16840,128
|
|
20231017,145000,348742550,16850,16850,16850,16850,0
|
|
20231017,144900,348742550,16850,16900,16900,16850,500
|
|
20231017,144800,340308190,16950,16950,16950,16950,0
|
|
20231017,144700,340308190,16950,16950,16950,16950,0
|
|
20231017,144600,340308190,16950,16950,16950,16950,1
|
|
20231017,144500,340291240,16940,16940,16940,16940,7
|
|
20231017,144400,340172660,16900,16900,16900,16900,7
|
|
20231017,144300,340054360,16900,16900,16900,16900,0
|
|
20231017,144200,340054360,16900,16900,16900,16900,100
|
|
20231017,144100,338364360,16900,16920,16920,16900,200
|
|
20231017,144000,334982930,16920,16920,16920,16920,0
|
|
20231017,143900,334982930,16920,16920,16920,16920,0
|
|
20231017,143800,334982930,16920,16920,16920,16920,0
|
|
20231017,143700,334982930,16920,16920,16920,16920,0
|
|
20231017,143600,334982930,16920,16920,16920,16920,0
|
|
20231017,143500,334982930,16920,16920,16920,16920,0
|
|
20231017,143400,334982930,16920,16920,16920,16920,0
|
|
20231017,143300,334982930,16920,16920,16920,16920,1
|
|
20231017,143200,334966010,16920,16920,16920,16920,50
|
|
20231017,143100,334120010,16920,16920,16920,16920,50
|
|
20231017,143000,333274010,16910,16910,16910,16910,4
|
|
20231017,142900,333206370,16910,16930,16930,16910,89
|
|
20231017,142800,331700180,16960,16960,16960,16960,25
|
|
20231017,142700,331276180,16960,16960,16960,16960,0
|
|
20231017,142600,331276180,16960,16960,16960,16960,0
|
|
20231017,142500,331276180,16960,16960,16960,16960,0
|
|
20231017,142400,331276180,16960,16960,16960,16960,0
|
|
20231017,142300,331276180,16960,16920,16960,16920,11
|
|
20231017,142200,331089820,16920,16920,16920,16920,0
|
|
20231017,142100,331089820,16920,16920,16920,16920,0
|
|
20231017,142000,331089820,16920,16920,16920,16920,0
|
|
20231017,141900,331089820,16920,16920,16920,16920,0
|
|
20231017,141800,331089820,16920,16920,16920,16920,0
|
|
20231017,141700,331089820,16920,16920,16920,16920,0
|
|
20231017,141600,331089820,16920,16920,16920,16920,1
|
|
20231017,141500,331072900,16890,16890,16890,16890,0
|
|
20231017,141400,331072900,16890,16890,16890,16890,0
|
|
20231017,141300,331072900,16890,16890,16890,16890,0
|
|
20231017,141200,331072900,16890,16890,16890,16890,0
|
|
20231017,141100,331072900,16890,16890,16890,16890,0
|
|
20231017,141000,331072900,16890,16890,16890,16890,0
|
|
20231017,140900,331072900,16890,16890,16890,16890,0
|
|
20231017,140800,331072900,16890,16890,16890,16890,0
|
|
20231017,140700,331072900,16890,16890,16890,16890,0
|
|
20231017,140600,331072900,16890,16890,16890,16890,0
|
|
20231017,140500,331072900,16890,16890,16890,16890,2
|
|
20231017,140400,331039120,16890,16890,16890,16890,0
|
|
20231017,140300,331039120,16890,16890,16890,16890,2
|
|
20231017,140200,331005340,16890,16890,16890,16890,135
|
|
20231017,140100,328725190,16890,16890,16890,16890,0
|
|
20231017,140000,328725190,16890,16890,16890,16890,0
|
|
20231017,135900,328725190,16890,16890,16890,16890,0
|
|
20231017,135800,328725190,16890,16890,16890,16890,0
|
|
20231017,135700,328725190,16890,16910,16910,16890,378
|
|
20231017,135600,322337260,16900,16900,16900,16900,0
|
|
20231017,135500,322337260,16900,16900,16900,16900,0
|
|
20231017,135400,322337260,16900,16900,16900,16900,25
|
|
20231017,135300,321914760,16900,16920,16920,16900,200
|
|
20231017,135200,318533430,16920,16930,16930,16920,207
|
|
20231017,135100,315030970,16920,16920,16920,16920,0
|
|
20231017,135000,315030970,16920,16920,16920,16920,100
|
|
20231017,134900,313338970,16910,16910,16910,16910,0
|
|
20231017,134800,313338970,16910,16910,16910,16910,0
|
|
20231017,134700,313338970,16910,16930,16930,16910,40
|
|
20231017,134600,312662200,16930,16930,16930,16930,0
|
|
20231017,134500,312662200,16930,16930,16930,16930,10
|
|
20231017,134400,312492900,17000,17000,17000,17000,0
|
|
20231017,134300,312492900,17000,16930,17000,16930,10
|
|
20231017,134200,312323250,16950,16950,16950,16950,100
|
|
20231017,134100,310628250,16910,16910,16910,16910,0
|
|
20231017,134000,310628250,16910,16910,16910,16910,0
|
|
20231017,133900,310628250,16910,16910,16910,16910,0
|
|
20231017,133800,310628250,16910,16910,16910,16910,0
|
|
20231017,133700,310628250,16910,16910,16910,16910,30
|
|
20231017,133600,310120950,16900,16900,16900,16900,0
|
|
20231017,133500,310120950,16900,16900,16900,16900,0
|
|
20231017,133400,310120950,16900,16990,16990,16900,685
|
|
20231017,133300,298527340,16980,16980,16980,16980,0
|
|
20231017,133200,298527340,16980,16990,16990,16980,104
|
|
20231017,133100,296761380,16990,16990,16990,16990,8
|
|
20231017,133000,296625460,16980,16980,16980,16980,0
|
|
20231017,132900,296625460,16980,16980,16980,16980,0
|
|
20231017,132800,296625460,16980,16980,16980,16980,0
|
|
20231017,132700,296625460,16980,16980,16980,16980,0
|
|
20231017,132600,296625460,16980,16980,16980,16980,122
|
|
20231017,132500,294553900,17060,17060,17060,17060,0
|
|
20231017,132400,294553900,17060,17060,17060,17060,0
|
|
20231017,132300,294553900,17060,17060,17060,17060,0
|
|
20231017,132200,294553900,17060,17060,17060,17060,0
|
|
20231017,132100,294553900,17060,17000,17060,17000,101
|
|
20231017,132000,292836840,17060,17060,17060,17060,0
|
|
20231017,131900,292836840,17060,17060,17060,17060,0
|
|
20231017,131800,292836840,17060,17060,17060,17060,0
|
|
20231017,131700,292836840,17060,17040,17060,17040,4
|
|
20231017,131600,292768640,17010,17020,17020,17010,51
|
|
20231017,131500,291901050,17030,17030,17030,17030,12
|
|
20231017,131400,291696690,17040,17040,17040,17040,0
|
|
20231017,131300,291696690,17040,17040,17040,17040,0
|
|
20231017,131200,291696690,17040,17040,17040,17040,14
|
|
20231017,131100,291458130,17050,17050,17050,17050,0
|
|
20231017,131000,291458130,17050,17040,17050,17040,10
|
|
20231017,130900,291287710,17050,17050,17050,17050,0
|
|
20231017,130800,291287710,17050,17050,17050,17050,0
|
|
20231017,130700,291287710,17050,17050,17050,17050,4
|
|
20231017,130600,291219510,17010,17010,17010,17010,0
|
|
20231017,130500,291219510,17010,17010,17010,17010,0
|
|
20231017,130400,291219510,17010,17010,17010,17010,39
|
|
20231017,130300,290556120,16950,16950,16950,16950,0
|
|
20231017,130200,290556120,16950,16950,16950,16950,0
|
|
20231017,130100,290556120,16950,16950,16950,16950,0
|
|
20231017,130000,290556120,16950,16950,16950,16950,0
|
|
20231017,125900,290556120,16950,16950,16950,16950,0
|
|
20231017,125800,290556120,16950,16950,16950,16950,10
|
|
20231017,125700,290386620,16950,16950,16950,16950,0
|
|
20231017,125600,290386620,16950,16950,16950,16950,0
|
|
20231017,125500,290386620,16950,16950,16950,16950,0
|
|
20231017,125400,290386620,16950,16950,16950,16950,0
|
|
20231017,125300,290386620,16950,16950,16950,16950,0
|
|
20231017,125200,290386620,16950,16950,16950,16950,0
|
|
20231017,125100,290386620,16950,16950,16950,16950,0
|
|
20231017,125000,290386620,16950,16950,16950,16950,0
|
|
20231017,124900,290386620,16950,16950,16950,16950,0
|
|
20231017,124800,290386620,16950,16950,16950,16950,0
|
|
20231017,124700,290386620,16950,17010,17010,16950,700
|
|
20231017,124600,278512240,17030,17030,17030,17030,0
|
|
20231017,124500,278512240,17030,17030,17030,17030,0
|
|
20231017,124400,278512240,17030,17030,17030,17030,0
|
|
20231017,124300,278512240,17030,17030,17030,17030,0
|
|
20231017,124200,278512240,17030,17030,17030,17030,0
|
|
20231017,124100,278512240,17030,17030,17030,17030,0
|
|
20231017,124000,278512240,17030,17030,17030,17030,0
|
|
20231017,123900,278512240,17030,17030,17030,17030,0
|
|
20231017,123800,278512240,17030,17030,17030,17030,0
|
|
20231017,123700,278512240,17030,17030,17030,17030,0
|
|
20231017,123600,278512240,17030,17030,17030,17030,0
|
|
20231017,123500,278512240,17030,17030,17030,17030,0
|
|
20231017,123400,278512240,17030,17030,17030,17030,0
|
|
20231017,123300,278512240,17030,17030,17030,17030,0
|
|
20231017,123200,278512240,17030,17030,17030,17030,0
|
|
20231017,123100,278512240,17030,17040,17040,17030,57
|
|
20231017,123000,277541000,17040,17030,17040,17030,87
|
|
20231017,122900,276059340,17030,17030,17030,17030,0
|
|
20231017,122800,276059340,17030,17030,17030,17030,94
|
|
20231017,122700,274458520,17030,17030,17030,17030,1
|
|
20231017,122600,274441490,17070,17070,17070,17070,0
|
|
20231017,122500,274441490,17070,17070,17070,17070,0
|
|
20231017,122400,274441490,17070,17070,17070,17070,0
|
|
20231017,122300,274441490,17070,17070,17070,17070,0
|
|
20231017,122200,274441490,17070,17070,17070,17070,0
|
|
20231017,122100,274441490,17070,17070,17070,17070,0
|
|
20231017,122000,274441490,17070,17070,17070,17070,0
|
|
20231017,121900,274441490,17070,17070,17070,17070,0
|
|
20231017,121800,274441490,17070,17070,17070,17070,0
|
|
20231017,121700,274441490,17070,17070,17070,17070,0
|
|
20231017,121600,274441490,17070,17070,17070,17070,0
|
|
20231017,121500,274441490,17070,17020,17070,17020,2
|
|
20231017,121400,274407400,16930,16930,16930,16930,0
|
|
20231017,121300,274407400,16930,16930,16930,16930,0
|
|
20231017,121200,274407400,16930,16930,16930,16930,0
|
|
20231017,121100,274407400,16930,16930,16930,16930,0
|
|
20231017,121000,274407400,16930,16970,16970,16930,101
|
|
20231017,120900,272696070,16990,16990,16990,16990,0
|
|
20231017,120800,272696070,16990,16990,16990,16990,131
|
|
20231017,120700,270470380,16990,17000,17010,16990,284
|
|
20231017,120600,265642440,17010,17010,17010,17010,0
|
|
20231017,120500,265642440,17010,17010,17010,17010,116
|
|
20231017,120400,263669280,17020,17020,17020,17020,0
|
|
20231017,120300,263669280,17020,17030,17030,17020,202
|
|
20231017,120200,260231220,17020,17020,17020,17020,0
|
|
20231017,120100,260231220,17020,17020,17020,17020,0
|
|
20231017,120000,260231220,17020,17020,17020,17020,0
|
|
20231017,115900,260231220,17020,17020,17020,17020,0
|
|
20231017,115800,260231220,17020,17020,17020,17020,0
|
|
20231017,115700,260231220,17020,17020,17020,17020,0
|
|
20231017,115600,260231220,17020,17020,17020,17020,0
|
|
20231017,115500,260231220,17020,17020,17020,17020,0
|
|
20231017,115400,260231220,17020,17020,17020,17020,0
|
|
20231017,115300,260231220,17020,17020,17020,17020,0
|
|
20231017,115200,260231220,17020,17020,17020,17020,0
|
|
20231017,115100,260231220,17020,17020,17020,17020,0
|
|
20231017,115000,260231220,17020,17020,17020,17020,0
|
|
20231017,114900,260231220,17020,17020,17020,17020,31
|
|
20231017,114800,259703600,17020,17020,17020,17020,0
|
|
20231017,114700,259703600,17020,17020,17020,17020,0
|
|
20231017,114600,259703600,17020,17020,17020,17020,0
|
|
20231017,114500,259703600,17020,17020,17020,17020,0
|
|
20231017,114400,259703600,17020,17020,17020,17020,14
|
|
20231017,114300,259465320,17020,17020,17020,17020,0
|
|
20231017,114200,259465320,17020,17020,17020,17020,0
|
|
20231017,114100,259465320,17020,17020,17020,17020,0
|
|
20231017,114000,259465320,17020,17020,17020,17020,0
|
|
20231017,113900,259465320,17020,17020,17020,17020,0
|
|
20231017,113800,259465320,17020,17020,17020,17020,0
|
|
20231017,113700,259465320,17020,17020,17020,17020,15
|
|
20231017,113600,259210020,17020,17020,17020,17020,0
|
|
20231017,113500,259210020,17020,17020,17020,17020,0
|
|
20231017,113400,259210020,17020,17020,17020,17020,0
|
|
20231017,113300,259210020,17020,17090,17090,17020,110
|
|
20231017,113200,257337120,17090,17090,17090,17090,0
|
|
20231017,113100,257337120,17090,17030,17090,17030,155
|
|
20231017,113000,254696870,17090,17090,17090,17090,0
|
|
20231017,112900,254696870,17090,17090,17090,17090,0
|
|
20231017,112800,254696870,17090,17090,17090,17090,0
|
|
20231017,112700,254696870,17090,17090,17090,17090,0
|
|
20231017,112600,254696870,17090,17090,17090,17090,0
|
|
20231017,112500,254696870,17090,17090,17090,17090,0
|
|
20231017,112400,254696870,17090,17090,17090,17090,0
|
|
20231017,112300,254696870,17090,17090,17090,17090,0
|
|
20231017,112200,254696870,17090,17090,17090,17090,0
|
|
20231017,112100,254696870,17090,17090,17090,17090,0
|
|
20231017,112000,254696870,17090,17090,17090,17090,0
|
|
20231017,111900,254696870,17090,17090,17090,17090,0
|
|
20231017,111800,254696870,17090,17090,17090,17090,10
|
|
20231017,111700,254525970,17090,17090,17090,17090,10
|
|
20231017,111600,254355070,17000,17000,17000,17000,0
|
|
20231017,111500,254355070,17000,17000,17000,17000,0
|
|
20231017,111400,254355070,17000,17000,17000,17000,0
|
|
20231017,111300,254355070,17000,17000,17000,17000,0
|
|
20231017,111200,254355070,17000,17000,17000,17000,0
|
|
20231017,111100,254355070,17000,17000,17000,17000,0
|
|
20231017,111000,254355070,17000,17010,17010,17000,100
|
|
20231017,110900,252654810,17100,17100,17100,17100,0
|
|
20231017,110800,252654810,17100,17090,17100,17090,10
|
|
20231017,110700,252483840,17010,17010,17010,17010,0
|
|
20231017,110600,252483840,17010,17010,17010,17010,0
|
|
20231017,110500,252483840,17010,17010,17010,17010,1
|
|
20231017,110400,252466830,17100,17100,17100,17100,0
|
|
20231017,110300,252466830,17100,17100,17100,17100,0
|
|
20231017,110200,252466830,17100,17100,17100,17100,0
|
|
20231017,110100,252466830,17100,17100,17100,17100,0
|
|
20231017,110000,252466830,17100,17100,17100,17100,1
|
|
20231017,105900,252449730,17000,17010,17020,17000,183
|
|
20231017,105800,249337310,17010,17010,17010,17010,0
|
|
20231017,105700,249337310,17010,17010,17010,17010,1500
|
|
20231017,105600,223822310,17010,17010,17010,17010,0
|
|
20231017,105500,223822310,17010,17010,17010,17010,1
|
|
20231017,105400,223805300,17010,17010,17010,17010,0
|
|
20231017,105300,223805300,17010,17010,17010,17010,0
|
|
20231017,105200,223805300,17010,17010,17010,17010,0
|
|
20231017,105100,223805300,17010,17010,17100,17010,340
|
|
20231017,105000,218005520,17100,17100,17100,17100,10
|
|
20231017,104900,217834520,17000,17000,17000,17000,130
|
|
20231017,104800,215624520,17100,17100,17100,17100,0
|
|
20231017,104700,215624520,17100,17100,17100,17100,0
|
|
20231017,104600,215624520,17100,17100,17100,17100,5
|
|
20231017,104500,215539020,16930,16930,16930,16930,0
|
|
20231017,104400,215539020,16930,16930,16930,16930,0
|
|
20231017,104300,215539020,16930,16930,16930,16930,0
|
|
20231017,104200,215539020,16930,16930,16930,16930,0
|
|
20231017,104100,215539020,16930,16930,16930,16930,0
|
|
20231017,104000,215539020,16930,16930,16930,16930,0
|
|
20231017,103900,215539020,16930,17080,17080,16930,400
|
|
20231017,103800,208737300,17090,17090,17090,17090,0
|
|
20231017,103700,208737300,17090,17090,17090,17090,0
|
|
20231017,103600,208737300,17090,17090,17090,17090,20
|
|
20231017,103500,208395500,17090,17090,17090,17090,0
|
|
20231017,103400,208395500,17090,17090,17090,17090,0
|
|
20231017,103300,208395500,17090,17090,17090,17090,0
|
|
20231017,103200,208395500,17090,17090,17090,17090,0
|
|
20231017,103100,208395500,17090,17090,17090,17090,0
|
|
20231017,103000,208395500,17090,17090,17090,17090,85
|
|
20231017,102900,206942850,17090,17100,17100,17090,25
|
|
20231017,102800,206515460,17110,17110,17110,17110,0
|
|
20231017,102700,206515460,17110,17110,17110,17110,27
|
|
20231017,102600,206053490,17110,17110,17110,17110,0
|
|
20231017,102500,206053490,17110,17110,17110,17110,0
|
|
20231017,102400,206053490,17110,17110,17110,17110,0
|
|
20231017,102300,206053490,17110,17110,17110,17110,13
|
|
20231017,102200,205831060,17110,17110,17110,17110,0
|
|
20231017,102100,205831060,17110,17120,17120,17110,141
|
|
20231017,102000,203418250,17130,17130,17130,17130,0
|
|
20231017,101900,203418250,17130,17130,17130,17130,96
|
|
20231017,101800,201773770,17130,17130,17130,17130,0
|
|
20231017,101700,201773770,17130,17130,17130,17130,4
|
|
20231017,101600,201705250,17130,17130,17130,17130,100
|
|
20231017,101500,199992250,17180,17180,17180,17180,0
|
|
20231017,101400,199992250,17180,17180,17180,17180,0
|
|
20231017,101300,199992250,17180,17150,17180,17150,50
|
|
20231017,101200,199133290,17130,17120,17130,17120,68
|
|
20231017,101100,197968860,17120,17120,17120,17120,200
|
|
20231017,101000,194544860,17120,17120,17120,17120,0
|
|
20231017,100900,194544860,17120,17120,17120,17120,11
|
|
20231017,100800,194356540,17130,17130,17130,17130,373
|
|
20231017,100700,187967050,17160,17130,17160,17130,70
|
|
20231017,100600,186767050,17130,17140,17140,17130,64
|
|
20231017,100500,185670330,17170,17170,17170,17170,99
|
|
20231017,100400,183970500,17170,17170,17170,17170,0
|
|
20231017,100300,183970500,17170,17170,17170,17170,1
|
|
20231017,100200,183953330,17180,17180,17180,17180,105
|
|
20231017,100100,182149430,17180,17180,17180,17180,0
|
|
20231017,100000,182149430,17180,17180,17180,17180,1
|
|
20231017,095900,182132250,17190,17190,17190,17190,0
|
|
20231017,095800,182132250,17190,17190,17190,17190,50
|
|
20231017,095700,181272750,17140,17140,17140,17140,2
|
|
20231017,095600,181238470,17140,17140,17140,17140,0
|
|
20231017,095500,181238470,17140,17140,17140,17140,17
|
|
20231017,095400,180947090,17140,17140,17140,17140,5
|
|
20231017,095300,180861390,17150,17220,17220,17150,190
|
|
20231017,095200,177594000,17160,17160,17160,17160,100
|
|
20231017,095100,175878000,17170,17170,17170,17170,100
|
|
20231017,095000,174161000,17220,17220,17220,17220,0
|
|
20231017,094900,174161000,17220,17220,17220,17220,0
|
|
20231017,094800,174161000,17220,17220,17220,17220,0
|
|
20231017,094700,174161000,17220,17170,17220,17160,315
|
|
20231017,094600,168754130,17200,17200,17200,17200,0
|
|
20231017,094500,168754130,17200,17200,17200,17200,523
|
|
20231017,094400,159758530,17200,17200,17200,17200,91
|
|
20231017,094300,158193330,17200,17200,17200,17200,0
|
|
20231017,094200,158193330,17200,17210,17210,17200,17
|
|
20231017,094100,157900850,17250,17250,17250,17250,1
|
|
20231017,094000,157883600,17240,17270,17270,17240,243
|
|
20231017,093900,153688830,17280,17270,17280,17270,81
|
|
20231017,093800,152289850,17270,17270,17270,17270,0
|
|
20231017,093700,152289850,17270,17250,17270,17250,421
|
|
20231017,093600,145023130,17260,17260,17260,17260,0
|
|
20231017,093500,145023130,17260,17250,17260,17250,110
|
|
20231017,093400,143125530,17260,17250,17260,17250,612
|
|
20231017,093300,132568290,17250,17220,17250,17220,1108
|
|
20231017,093200,113477490,17200,17200,17200,17200,113
|
|
20231017,093100,111533890,17160,17160,17160,17160,1
|
|
20231017,093000,111516730,17200,17200,17210,17200,700
|
|
20231017,092900,99476620,17160,17160,17160,17160,10
|
|
20231017,092800,99305020,17190,17160,17190,17160,112
|
|
20231017,092700,97379770,17150,17150,17150,17150,0
|
|
20231017,092600,97379770,17150,17180,17190,17150,60
|
|
20231017,092500,96349170,17180,17180,17180,17180,0
|
|
20231017,092400,96349170,17180,17180,17180,17180,1
|
|
20231017,092300,96331990,17180,17180,17180,17180,100
|
|
20231017,092200,94613990,17180,17170,17180,17170,100
|
|
20231017,092100,92896190,17180,17170,17180,17170,176
|
|
20231017,092000,89874010,17180,17180,17180,17180,0
|
|
20231017,091900,89874010,17180,17160,17180,17160,641
|
|
20231017,091800,78868460,17160,17130,17160,17130,895
|
|
20231017,091700,63528160,17080,17080,17080,17080,0
|
|
20231017,091600,63528160,17080,17080,17080,17080,21
|
|
20231017,091500,63169480,17140,17140,17140,17140,0
|
|
20231017,091400,63169480,17140,17140,17140,17140,197
|
|
20231017,091300,59792900,17140,17080,17140,17080,250
|
|
20231017,091200,55517150,17120,17120,17120,17120,15
|
|
20231017,091100,55260350,17110,17110,17120,17110,283
|
|
20231017,091000,50416780,17110,17020,17110,17020,327
|
|
20231017,090900,44845520,17080,17080,17080,17080,273
|
|
20231017,090800,40182680,17080,17080,17080,17080,10
|
|
20231017,090700,40011880,17110,17090,17120,17080,275
|
|
20231017,090600,35307900,17080,16980,17090,16980,664
|
|
20231017,090500,24005200,16940,16940,16940,16940,0
|
|
20231017,090400,24005200,16940,16970,16970,16940,40
|
|
20231017,090300,23327000,16990,16990,16990,16990,1
|
|
20231017,090200,23310010,17000,16900,17000,16900,664
|
|
20231017,090100,12078820,16900,16840,16900,16840,161
|
|
20231017,090000,9361580,16840,16900,16900,16840,554
|