614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191100,429445890,16260,16260,16260,16260,286
|
|
20231024,191000,429445890,16260,16260,16260,16260,0
|
|
20231024,190900,429445890,16260,16260,16260,16260,0
|
|
20231024,190800,429445890,16260,16260,16260,16260,0
|
|
20231024,190700,429445890,16260,16260,16260,16260,0
|
|
20231024,190600,429445890,16260,16260,16260,16260,0
|
|
20231024,190500,429445890,16260,16260,16260,16260,0
|
|
20231024,190400,429445890,16260,16260,16260,16260,0
|
|
20231024,190300,429445890,16260,16260,16260,16260,0
|
|
20231024,190200,429445890,16260,16260,16260,16260,0
|
|
20231024,190100,429445890,16260,16260,16260,16260,0
|
|
20231024,190000,429445890,16260,16260,16260,16260,0
|
|
20231024,185900,429445890,16260,16260,16260,16260,0
|
|
20231024,185800,429445890,16260,16260,16260,16260,0
|
|
20231024,185700,429445890,16260,16260,16260,16260,0
|
|
20231024,185600,429445890,16260,16260,16260,16260,0
|
|
20231024,185500,429445890,16260,16260,16260,16260,0
|
|
20231024,185400,429445890,16260,16260,16260,16260,0
|
|
20231024,185300,429445890,16260,16260,16260,16260,0
|
|
20231024,185200,429445890,16260,16260,16260,16260,0
|
|
20231024,185100,429445890,16260,16260,16260,16260,0
|
|
20231024,185000,429445890,16260,16260,16260,16260,0
|
|
20231024,184900,429445890,16260,16260,16260,16260,0
|
|
20231024,184800,429445890,16260,16260,16260,16260,0
|
|
20231024,184700,429445890,16260,16260,16260,16260,0
|
|
20231024,184600,429445890,16260,16260,16260,16260,0
|
|
20231024,184500,429445890,16260,16260,16260,16260,0
|
|
20231024,184400,429445890,16260,16260,16260,16260,0
|
|
20231024,184300,429445890,16260,16260,16260,16260,0
|
|
20231024,184200,429445890,16260,16260,16260,16260,0
|
|
20231024,184100,429445890,16260,16260,16260,16260,286
|
|
20231024,184000,429445890,16260,16260,16260,16260,0
|
|
20231024,183900,429445890,16260,16260,16260,16260,0
|
|
20231024,183800,429445890,16260,16260,16260,16260,0
|
|
20231024,183700,429445890,16260,16260,16260,16260,0
|
|
20231024,183600,429445890,16260,16260,16260,16260,0
|
|
20231024,183500,429445890,16260,16260,16260,16260,0
|
|
20231024,183400,429445890,16260,16260,16260,16260,0
|
|
20231024,183300,429445890,16260,16260,16260,16260,0
|
|
20231024,183200,429445890,16260,16260,16260,16260,0
|
|
20231024,183100,429445890,16260,16260,16260,16260,0
|
|
20231024,183000,429445890,16260,16260,16260,16260,0
|
|
20231024,182900,429445890,16260,16260,16260,16260,0
|
|
20231024,182800,429445890,16260,16260,16260,16260,0
|
|
20231024,182700,429445890,16260,16260,16260,16260,0
|
|
20231024,182600,429445890,16260,16260,16260,16260,0
|
|
20231024,182500,429445890,16260,16260,16260,16260,0
|
|
20231024,182400,429445890,16260,16260,16260,16260,0
|
|
20231024,182300,429445890,16260,16260,16260,16260,0
|
|
20231024,182200,429445890,16260,16260,16260,16260,0
|
|
20231024,182100,429445890,16260,16260,16260,16260,0
|
|
20231024,182000,429445890,16260,16260,16260,16260,0
|
|
20231024,181900,429445890,16260,16260,16260,16260,0
|
|
20231024,181800,429445890,16260,16260,16260,16260,0
|
|
20231024,181700,429445890,16260,16260,16260,16260,0
|
|
20231024,181600,429445890,16260,16260,16260,16260,0
|
|
20231024,181500,429445890,16260,16260,16260,16260,0
|
|
20231024,181400,429445890,16260,16260,16260,16260,0
|
|
20231024,181300,429445890,16260,16260,16260,16260,0
|
|
20231024,181200,429445890,16260,16260,16260,16260,0
|
|
20231024,181100,429445890,16260,16260,16260,16260,286
|
|
20231024,181000,429445890,16260,16260,16260,16260,0
|
|
20231024,180900,429445890,16260,16260,16260,16260,0
|
|
20231024,180800,429445890,16260,16260,16260,16260,0
|
|
20231024,180700,429445890,16260,16260,16260,16260,0
|
|
20231024,180600,429445890,16260,16260,16260,16260,0
|
|
20231024,180500,429445890,16260,16260,16260,16260,0
|
|
20231024,180400,429445890,16260,16260,16260,16260,0
|
|
20231024,180300,429445890,16260,16260,16260,16260,0
|
|
20231024,180200,429445890,16260,16260,16260,16260,0
|
|
20231024,180100,429445890,16260,16260,16260,16260,0
|
|
20231024,180000,429445890,16260,16260,16260,16260,0
|
|
20231024,175900,429445890,16260,16260,16260,16260,0
|
|
20231024,175800,429445890,16260,16260,16260,16260,0
|
|
20231024,175700,429445890,16260,16260,16260,16260,0
|
|
20231024,175600,429445890,16260,16260,16260,16260,0
|
|
20231024,175500,429445890,16260,16260,16260,16260,0
|
|
20231024,175400,429445890,16260,16260,16260,16260,0
|
|
20231024,175300,429445890,16260,16260,16260,16260,0
|
|
20231024,175200,429445890,16260,16260,16260,16260,0
|
|
20231024,175100,429445890,16260,16260,16260,16260,0
|
|
20231024,175000,429445890,16260,16260,16260,16260,0
|
|
20231024,174900,429445890,16260,16260,16260,16260,0
|
|
20231024,174800,429445890,16260,16260,16260,16260,0
|
|
20231024,174700,429445890,16260,16260,16260,16260,0
|
|
20231024,174600,429445890,16260,16260,16260,16260,0
|
|
20231024,174500,429445890,16260,16260,16260,16260,0
|
|
20231024,174400,429445890,16260,16260,16260,16260,0
|
|
20231024,174300,429445890,16260,16260,16260,16260,0
|
|
20231024,174200,429445890,16260,16260,16260,16260,0
|
|
20231024,174100,429445890,16260,16260,16260,16260,286
|
|
20231024,174000,429445890,16260,16260,16260,16260,0
|
|
20231024,173900,429445890,16260,16260,16260,16260,0
|
|
20231024,173800,429445890,16260,16260,16260,16260,0
|
|
20231024,173700,429445890,16260,16260,16260,16260,0
|
|
20231024,173600,429445890,16260,16260,16260,16260,0
|
|
20231024,173500,429445890,16260,16260,16260,16260,0
|
|
20231024,173400,429445890,16260,16260,16260,16260,0
|
|
20231024,173300,429445890,16260,16260,16260,16260,0
|
|
20231024,173200,429445890,16260,16260,16260,16260,0
|
|
20231024,173100,429445890,16260,16260,16260,16260,0
|
|
20231024,173000,429445890,16260,16260,16260,16260,0
|
|
20231024,172900,429445890,16260,16260,16260,16260,0
|
|
20231024,172800,429445890,16260,16260,16260,16260,0
|
|
20231024,172700,429445890,16260,16260,16260,16260,0
|
|
20231024,172600,429445890,16260,16260,16260,16260,0
|
|
20231024,172500,429445890,16260,16260,16260,16260,0
|
|
20231024,172400,429445890,16260,16260,16260,16260,0
|
|
20231024,172300,429445890,16260,16260,16260,16260,0
|
|
20231024,172200,429445890,16260,16260,16260,16260,0
|
|
20231024,172100,429445890,16260,16260,16260,16260,0
|
|
20231024,172000,429445890,16260,16260,16260,16260,0
|
|
20231024,171900,429445890,16260,16260,16260,16260,0
|
|
20231024,171800,429445890,16260,16260,16260,16260,0
|
|
20231024,171700,429445890,16260,16260,16260,16260,0
|
|
20231024,171600,429445890,16260,16260,16260,16260,0
|
|
20231024,171500,429445890,16260,16260,16260,16260,0
|
|
20231024,171400,429445890,16260,16260,16260,16260,0
|
|
20231024,171300,429445890,16260,16260,16260,16260,0
|
|
20231024,171200,429445890,16260,16260,16260,16260,0
|
|
20231024,171100,429445890,16260,16260,16260,16260,286
|
|
20231024,171000,429445890,16260,16260,16260,16260,0
|
|
20231024,170900,429445890,16260,16260,16260,16260,0
|
|
20231024,170800,429445890,16260,16260,16260,16260,0
|
|
20231024,170700,429445890,16260,16260,16260,16260,0
|
|
20231024,170600,429445890,16260,16260,16260,16260,0
|
|
20231024,170500,429445890,16260,16260,16260,16260,0
|
|
20231024,170400,429445890,16260,16260,16260,16260,0
|
|
20231024,170300,429445890,16260,16260,16260,16260,0
|
|
20231024,170200,429445890,16260,16260,16260,16260,0
|
|
20231024,170100,429445890,16260,16260,16260,16260,0
|
|
20231024,170000,429445890,16260,16260,16260,16260,0
|
|
20231024,165900,429445890,16260,16260,16260,16260,0
|
|
20231024,165800,429445890,16260,16260,16260,16260,0
|
|
20231024,165700,429445890,16260,16260,16260,16260,0
|
|
20231024,165600,429445890,16260,16260,16260,16260,0
|
|
20231024,165500,429445890,16260,16260,16260,16260,0
|
|
20231024,165400,429445890,16260,16260,16260,16260,0
|
|
20231024,165300,429445890,16260,16260,16260,16260,0
|
|
20231024,165200,429445890,16260,16260,16260,16260,0
|
|
20231024,165100,429445890,16260,16260,16260,16260,0
|
|
20231024,165000,429445890,16260,16260,16260,16260,0
|
|
20231024,164900,429445890,16260,16260,16260,16260,0
|
|
20231024,164800,429445890,16260,16260,16260,16260,0
|
|
20231024,164700,429445890,16260,16260,16260,16260,0
|
|
20231024,164600,429445890,16260,16260,16260,16260,0
|
|
20231024,164500,429445890,16260,16260,16260,16260,0
|
|
20231024,164400,429445890,16260,16260,16260,16260,0
|
|
20231024,164300,429445890,16260,16260,16260,16260,0
|
|
20231024,164200,429445890,16260,16260,16260,16260,0
|
|
20231024,164100,429445890,16260,16260,16260,16260,286
|
|
20231024,164000,429445890,16260,16260,16260,16260,0
|
|
20231024,163900,429445890,16260,16260,16260,16260,0
|
|
20231024,163800,429445890,16260,16260,16260,16260,0
|
|
20231024,163700,429445890,16260,16260,16260,16260,0
|
|
20231024,163600,429445890,16260,16260,16260,16260,0
|
|
20231024,163500,429445890,16260,16260,16260,16260,0
|
|
20231024,163400,429445890,16260,16260,16260,16260,0
|
|
20231024,163300,429445890,16260,16260,16260,16260,0
|
|
20231024,163200,429445890,16260,16260,16260,16260,0
|
|
20231024,163100,429445890,16260,16260,16260,16260,0
|
|
20231024,163000,429445890,16260,16260,16260,16260,0
|
|
20231024,162900,429445890,16260,16260,16260,16260,0
|
|
20231024,162800,429445890,16260,16260,16260,16260,0
|
|
20231024,162700,429445890,16260,16260,16260,16260,0
|
|
20231024,162600,429445890,16260,16260,16260,16260,0
|
|
20231024,162500,429445890,16260,16260,16260,16260,0
|
|
20231024,162400,429445890,16260,16260,16260,16260,0
|
|
20231024,162300,429445890,16260,16260,16260,16260,0
|
|
20231024,162200,429445890,16260,16260,16260,16260,0
|
|
20231024,162100,429445890,16260,16260,16260,16260,0
|
|
20231024,162000,429445890,16260,16260,16260,16260,0
|
|
20231024,161900,429445890,16260,16260,16260,16260,0
|
|
20231024,161800,429445890,16260,16260,16260,16260,0
|
|
20231024,161700,429445890,16260,16260,16260,16260,0
|
|
20231024,161600,429445890,16260,16260,16260,16260,0
|
|
20231024,161500,429445890,16260,16260,16260,16260,0
|
|
20231024,161400,429445890,16260,16260,16260,16260,0
|
|
20231024,161300,429445890,16260,16260,16260,16260,0
|
|
20231024,161200,429445890,16260,16260,16260,16260,0
|
|
20231024,161100,429445890,16260,16260,16260,16260,286
|
|
20231024,161000,429445890,16260,16260,16260,16260,0
|
|
20231024,160900,429445890,16260,16260,16260,16260,0
|
|
20231024,160800,429445890,16260,16260,16260,16260,0
|
|
20231024,160700,429445890,16260,16260,16260,16260,0
|
|
20231024,160600,429445890,16260,16260,16260,16260,0
|
|
20231024,160500,429445890,16260,16260,16260,16260,0
|
|
20231024,160400,429445890,16260,16260,16260,16260,0
|
|
20231024,160300,429445890,16260,16260,16260,16260,0
|
|
20231024,160200,429445890,16260,16260,16260,16260,0
|
|
20231024,160100,429445890,16260,16260,16260,16260,0
|
|
20231024,160000,429445890,16260,16260,16260,16260,0
|
|
20231024,155900,429445890,16260,16260,16260,16260,0
|
|
20231024,155800,429445890,16260,16260,16260,16260,0
|
|
20231024,155700,429445890,16260,16260,16260,16260,0
|
|
20231024,155600,429445890,16260,16260,16260,16260,0
|
|
20231024,155500,429445890,16260,16260,16260,16260,0
|
|
20231024,155400,429445890,16260,16260,16260,16260,0
|
|
20231024,155300,429445890,16260,16260,16260,16260,0
|
|
20231024,155200,429445890,16260,16260,16260,16260,0
|
|
20231024,155100,429445890,16260,16260,16260,16260,0
|
|
20231024,155000,429445890,16260,16260,16260,16260,0
|
|
20231024,154900,429445890,16260,16260,16260,16260,0
|
|
20231024,154800,429445890,16260,16260,16260,16260,0
|
|
20231024,154700,429445890,16260,16260,16260,16260,0
|
|
20231024,154600,429445890,16260,16260,16260,16260,0
|
|
20231024,154500,429445890,16260,16260,16260,16260,0
|
|
20231024,154400,429445890,16260,16260,16260,16260,0
|
|
20231024,154300,429445890,16260,16260,16260,16260,0
|
|
20231024,154200,429445890,16260,16260,16260,16260,0
|
|
20231024,154100,429445890,16260,16260,16260,16260,286
|
|
20231024,154000,429445890,16260,16260,16260,16260,0
|
|
20231024,153900,429445890,16260,16260,16260,16260,0
|
|
20231024,153800,429445890,16260,16260,16260,16260,0
|
|
20231024,153700,429445890,16260,16260,16260,16260,0
|
|
20231024,153600,429445890,16260,16260,16260,16260,0
|
|
20231024,153500,429445890,16260,16260,16260,16260,0
|
|
20231024,153400,429445890,16260,16260,16260,16260,0
|
|
20231024,153300,429445890,16260,16260,16260,16260,0
|
|
20231024,153200,429445890,16260,16260,16260,16260,0
|
|
20231024,153100,429445890,16260,16260,16260,16260,0
|
|
20231024,153000,429445890,16260,16260,16260,16260,286
|
|
20231024,152900,424795530,16290,16290,16290,16290,0
|
|
20231024,152800,424795530,16290,16290,16290,16290,0
|
|
20231024,152700,424795530,16290,16290,16290,16290,0
|
|
20231024,152600,424795530,16290,16290,16290,16290,0
|
|
20231024,152500,424795530,16290,16290,16290,16290,0
|
|
20231024,152400,424795530,16290,16290,16290,16290,0
|
|
20231024,152300,424795530,16290,16290,16290,16290,0
|
|
20231024,152200,424795530,16290,16290,16290,16290,0
|
|
20231024,152100,424795530,16290,16290,16290,16290,0
|
|
20231024,152000,424795530,16290,16290,16290,16290,0
|
|
20231024,151900,424795530,16290,16280,16300,16280,44
|
|
20231024,151800,424078850,16260,16260,16260,16260,3
|
|
20231024,151700,424030070,16260,16290,16290,16260,64
|
|
20231024,151600,422989190,16280,16280,16280,16280,0
|
|
20231024,151500,422989190,16280,16280,16280,16280,58
|
|
20231024,151400,422044950,16270,16250,16270,16250,646
|
|
20231024,151300,411541220,16240,16240,16240,16240,0
|
|
20231024,151200,411541220,16240,16240,16240,16240,1
|
|
20231024,151100,411524980,16240,16240,16240,16240,0
|
|
20231024,151000,411524980,16240,16240,16240,16240,9
|
|
20231024,150900,411378820,16250,16250,16250,16250,0
|
|
20231024,150800,411378820,16250,16250,16250,16250,1
|
|
20231024,150700,411362570,16250,16250,16250,16250,12
|
|
20231024,150600,411167570,16250,16240,16250,16240,57
|
|
20231024,150500,410241820,16240,16240,16240,16240,0
|
|
20231024,150400,410241820,16240,16240,16240,16240,1
|
|
20231024,150300,410225580,16230,16240,16250,16230,365
|
|
20231024,150200,404297780,16240,16240,16240,16240,33
|
|
20231024,150100,403761860,16230,16230,16230,16230,1
|
|
20231024,150000,403745630,16230,16230,16230,16230,0
|
|
20231024,145900,403745630,16230,16230,16230,16230,0
|
|
20231024,145800,403745630,16230,16230,16230,16230,0
|
|
20231024,145700,403745630,16230,16230,16230,16230,0
|
|
20231024,145600,403745630,16230,16230,16230,16230,19
|
|
20231024,145500,403437260,16240,16240,16240,16240,129
|
|
20231024,145400,401342300,16270,16270,16270,16270,0
|
|
20231024,145300,401342300,16270,16270,16270,16270,0
|
|
20231024,145200,401342300,16270,16270,16270,16270,0
|
|
20231024,145100,401342300,16270,16270,16270,16270,0
|
|
20231024,145000,401342300,16270,16270,16270,16270,31
|
|
20231024,144900,400837930,16270,16270,16270,16270,20
|
|
20231024,144800,400512530,16270,16240,16270,16240,223
|
|
20231024,144700,396887320,16240,16240,16240,16240,92
|
|
20231024,144600,395393240,16240,16240,16240,16240,4
|
|
20231024,144500,395328280,16240,16240,16240,16240,0
|
|
20231024,144400,395328280,16240,16240,16240,16240,0
|
|
20231024,144300,395328280,16240,16240,16240,16240,12
|
|
20231024,144200,395133400,16240,16240,16240,16240,0
|
|
20231024,144100,395133400,16240,16240,16240,16240,2
|
|
20231024,144000,395100920,16230,16230,16230,16230,0
|
|
20231024,143900,395100920,16230,16240,16240,16230,42
|
|
20231024,143800,394419140,16240,16240,16240,16240,0
|
|
20231024,143700,394419140,16240,16240,16240,16240,10
|
|
20231024,143600,394256740,16220,16220,16220,16220,0
|
|
20231024,143500,394256740,16220,16220,16220,16220,150
|
|
20231024,143400,391823740,16220,16150,16230,16150,85
|
|
20231024,143300,390444870,16220,16200,16220,16200,200
|
|
20231024,143200,387201090,16200,16160,16200,16160,400
|
|
20231024,143100,380724650,16150,16150,16150,16150,0
|
|
20231024,143000,380724650,16150,16150,16150,16150,10
|
|
20231024,142900,380563150,16150,16150,16150,16150,0
|
|
20231024,142800,380563150,16150,16150,16150,16150,0
|
|
20231024,142700,380563150,16150,16150,16150,16150,0
|
|
20231024,142600,380563150,16150,16150,16150,16150,0
|
|
20231024,142500,380563150,16150,16160,16160,16150,20
|
|
20231024,142400,380240050,16160,16160,16160,16160,0
|
|
20231024,142300,380240050,16160,16160,16160,16160,0
|
|
20231024,142200,380240050,16160,16160,16160,16160,0
|
|
20231024,142100,380240050,16160,16160,16160,16160,0
|
|
20231024,142000,380240050,16160,16160,16160,16160,0
|
|
20231024,141900,380240050,16160,16150,16160,16150,194
|
|
20231024,141800,377106360,16150,16150,16150,16150,0
|
|
20231024,141700,377106360,16150,16150,16150,16150,0
|
|
20231024,141600,377106360,16150,16150,16150,16150,0
|
|
20231024,141500,377106360,16150,16150,16150,16150,1
|
|
20231024,141400,377090210,16150,16150,16150,16150,3
|
|
20231024,141300,377041760,16140,16140,16140,16140,0
|
|
20231024,141200,377041760,16140,16140,16140,16140,0
|
|
20231024,141100,377041760,16140,16140,16140,16140,0
|
|
20231024,141000,377041760,16140,16140,16140,16140,35
|
|
20231024,140900,376476860,16140,16140,16140,16140,15
|
|
20231024,140800,376234760,16140,16150,16150,16140,178
|
|
20231024,140700,373360860,16160,16160,16160,16160,4
|
|
20231024,140600,373296220,16160,16160,16160,16160,10
|
|
20231024,140500,373134620,16160,16150,16160,16150,107
|
|
20231024,140400,371405950,16140,16140,16140,16140,5
|
|
20231024,140300,371325250,16140,16130,16140,16130,73
|
|
20231024,140200,370147600,16120,16110,16120,16110,630
|
|
20231024,140100,359992210,16120,16120,16120,16120,10
|
|
20231024,140000,359831010,16120,16120,16120,16120,2
|
|
20231024,135900,359798770,16110,16110,16110,16110,0
|
|
20231024,135800,359798770,16110,16080,16110,16080,915
|
|
20231024,135700,345077440,16080,16070,16080,16070,83
|
|
20231024,135600,343743010,16060,16060,16060,16060,23
|
|
20231024,135500,343373630,16050,16050,16050,16050,21
|
|
20231024,135400,343036580,16070,16070,16070,16070,0
|
|
20231024,135300,343036580,16070,16070,16070,16070,50
|
|
20231024,135200,342233080,16070,16070,16070,16070,0
|
|
20231024,135100,342233080,16070,16040,16070,16040,299
|
|
20231024,135000,337432420,16050,16050,16050,16050,0
|
|
20231024,134900,337432420,16050,16050,16050,16050,0
|
|
20231024,134800,337432420,16050,16050,16050,16050,0
|
|
20231024,134700,337432420,16050,16050,16050,16050,0
|
|
20231024,134600,337432420,16050,16050,16050,16050,0
|
|
20231024,134500,337432420,16050,16050,16050,16050,0
|
|
20231024,134400,337432420,16050,16050,16050,16050,0
|
|
20231024,134300,337432420,16050,16050,16050,16050,0
|
|
20231024,134200,337432420,16050,16050,16050,16050,0
|
|
20231024,134100,337432420,16050,16050,16050,16050,0
|
|
20231024,134000,337432420,16050,16050,16050,16050,0
|
|
20231024,133900,337432420,16050,16040,16050,16040,94
|
|
20231024,133800,335924250,15950,15950,15950,15950,0
|
|
20231024,133700,335924250,15950,15950,15950,15950,0
|
|
20231024,133600,335924250,15950,16040,16040,15950,159
|
|
20231024,133500,333379250,16030,16030,16030,16030,0
|
|
20231024,133400,333379250,16030,16030,16030,16030,0
|
|
20231024,133300,333379250,16030,16020,16030,16020,85
|
|
20231024,133200,332017230,16020,16020,16020,16020,0
|
|
20231024,133100,332017230,16020,16020,16020,16020,50
|
|
20231024,133000,331216230,16020,16010,16020,16010,192
|
|
20231024,132900,328142180,15950,15950,15950,15950,0
|
|
20231024,132800,328142180,15950,15950,15950,15950,0
|
|
20231024,132700,328142180,15950,15950,15950,15950,0
|
|
20231024,132600,328142180,15950,15950,15950,15950,0
|
|
20231024,132500,328142180,15950,15950,15950,15950,4
|
|
20231024,132400,328078380,16010,16010,16010,16010,1
|
|
20231024,132300,328062370,16010,16010,16010,16010,0
|
|
20231024,132200,328062370,16010,16010,16010,16010,0
|
|
20231024,132100,328062370,16010,16010,16010,16010,0
|
|
20231024,132000,328062370,16010,16010,16010,16010,0
|
|
20231024,131900,328062370,16010,16010,16010,16010,8
|
|
20231024,131800,327934290,16010,16010,16010,16010,0
|
|
20231024,131700,327934290,16010,16010,16010,16010,0
|
|
20231024,131600,327934290,16010,16010,16010,16010,0
|
|
20231024,131500,327934290,16010,16010,16010,16010,0
|
|
20231024,131400,327934290,16010,16010,16010,16010,0
|
|
20231024,131300,327934290,16010,16010,16010,16010,0
|
|
20231024,131200,327934290,16010,16010,16010,16010,0
|
|
20231024,131100,327934290,16010,16010,16010,16010,10
|
|
20231024,131000,327774190,16010,16010,16010,16010,0
|
|
20231024,130900,327774190,16010,16010,16010,16010,0
|
|
20231024,130800,327774190,16010,16010,16010,16010,0
|
|
20231024,130700,327774190,16010,16010,16010,16010,0
|
|
20231024,130600,327774190,16010,16010,16010,16010,0
|
|
20231024,130500,327774190,16010,16010,16010,16010,0
|
|
20231024,130400,327774190,16010,16010,16010,16010,5
|
|
20231024,130300,327694140,16010,16010,16010,16010,0
|
|
20231024,130200,327694140,16010,16010,16010,16010,0
|
|
20231024,130100,327694140,16010,16010,16010,16010,0
|
|
20231024,130000,327694140,16010,16010,16010,16010,0
|
|
20231024,125900,327694140,16010,16010,16010,16010,0
|
|
20231024,125800,327694140,16010,16010,16010,16010,8
|
|
20231024,125700,327566060,16010,16010,16010,16010,0
|
|
20231024,125600,327566060,16010,16010,16010,16010,10
|
|
20231024,125500,327405960,16010,16010,16010,16010,0
|
|
20231024,125400,327405960,16010,16010,16010,16010,0
|
|
20231024,125300,327405960,16010,16010,16010,16010,0
|
|
20231024,125200,327405960,16010,16010,16010,16010,0
|
|
20231024,125100,327405960,16010,16010,16010,16010,0
|
|
20231024,125000,327405960,16010,16010,16010,16010,100
|
|
20231024,124900,325804960,15900,15900,15900,15900,0
|
|
20231024,124800,325804960,15900,15900,15900,15900,0
|
|
20231024,124700,325804960,15900,15910,15910,15900,500
|
|
20231024,124600,317854720,15910,15930,15930,15900,245
|
|
20231024,124500,313955560,16020,16020,16020,16020,0
|
|
20231024,124400,313955560,16020,16020,16030,16020,52
|
|
20231024,124300,313122510,16020,15990,16020,15990,949
|
|
20231024,124200,297924600,16000,16000,16000,16000,0
|
|
20231024,124100,297924600,16000,16000,16000,16000,0
|
|
20231024,124000,297924600,16000,16000,16000,16000,0
|
|
20231024,123900,297924600,16000,16000,16000,16000,0
|
|
20231024,123800,297924600,16000,16000,16000,16000,0
|
|
20231024,123700,297924600,16000,16000,16000,16000,0
|
|
20231024,123600,297924600,16000,16000,16000,16000,0
|
|
20231024,123500,297924600,16000,16000,16000,16000,0
|
|
20231024,123400,297924600,16000,16000,16000,16000,0
|
|
20231024,123300,297924600,16000,16000,16000,16000,0
|
|
20231024,123200,297924600,16000,15990,16000,15990,100
|
|
20231024,123100,296325130,15990,15990,15990,15990,0
|
|
20231024,123000,296325130,15990,15990,15990,15990,0
|
|
20231024,122900,296325130,15990,15990,15990,15990,0
|
|
20231024,122800,296325130,15990,15990,15990,15990,0
|
|
20231024,122700,296325130,15990,15990,15990,15990,0
|
|
20231024,122600,296325130,15990,15990,15990,15990,0
|
|
20231024,122500,296325130,15990,15990,15990,15990,6
|
|
20231024,122400,296229190,15980,15980,15980,15980,2
|
|
20231024,122300,296197230,15980,15980,15980,15980,0
|
|
20231024,122200,296197230,15980,15980,15980,15980,0
|
|
20231024,122100,296197230,15980,15980,15980,15980,0
|
|
20231024,122000,296197230,15980,15980,15980,15980,0
|
|
20231024,121900,296197230,15980,15980,15980,15980,0
|
|
20231024,121800,296197230,15980,15980,15980,15980,0
|
|
20231024,121700,296197230,15980,15970,15980,15970,100
|
|
20231024,121600,294600180,15970,15970,15970,15970,0
|
|
20231024,121500,294600180,15970,15970,15970,15970,10
|
|
20231024,121400,294440480,16020,16020,16020,16020,0
|
|
20231024,121300,294440480,16020,16020,16020,16020,0
|
|
20231024,121200,294440480,16020,16020,16020,16020,0
|
|
20231024,121100,294440480,16020,16020,16020,16020,0
|
|
20231024,121000,294440480,16020,16000,16020,16000,300
|
|
20231024,120900,289635790,16000,16000,16000,16000,0
|
|
20231024,120800,289635790,16000,15950,16000,15950,300
|
|
20231024,120700,284840580,15980,15900,15980,15900,200
|
|
20231024,120600,281648640,15850,15850,15850,15850,0
|
|
20231024,120500,281648640,15850,15850,15850,15850,0
|
|
20231024,120400,281648640,15850,15850,15850,15850,0
|
|
20231024,120300,281648640,15850,15850,15850,15850,0
|
|
20231024,120200,281648640,15850,15850,15850,15850,0
|
|
20231024,120100,281648640,15850,15970,16020,15850,756
|
|
20231024,120000,269616320,16000,15970,16000,15970,102
|
|
20231024,115900,267985070,16000,16000,16000,16000,0
|
|
20231024,115800,267985070,16000,16000,16000,16000,0
|
|
20231024,115700,267985070,16000,15990,16000,15990,100
|
|
20231024,115600,266385210,16010,16010,16010,16010,0
|
|
20231024,115500,266385210,16010,16010,16010,16010,0
|
|
20231024,115400,266385210,16010,16010,16010,16010,0
|
|
20231024,115300,266385210,16010,16010,16010,16010,0
|
|
20231024,115200,266385210,16010,16010,16010,16010,0
|
|
20231024,115100,266385210,16010,15960,16010,15960,500
|
|
20231024,115000,258386420,15890,15900,15900,15890,2
|
|
20231024,114900,258354630,15980,15970,15980,15970,20
|
|
20231024,114800,258035130,15980,15980,15980,15980,0
|
|
20231024,114700,258035130,15980,15980,15980,15980,0
|
|
20231024,114600,258035130,15980,15980,15980,15980,0
|
|
20231024,114500,258035130,15980,15980,15980,15980,12
|
|
20231024,114400,257843370,15980,15980,15980,15980,0
|
|
20231024,114300,257843370,15980,15980,15980,15980,0
|
|
20231024,114200,257843370,15980,15980,15980,15980,10
|
|
20231024,114100,257683570,15990,15870,15990,15870,300
|
|
20231024,114000,252901630,15900,15860,15900,15860,40
|
|
20231024,113900,252266180,15760,15760,15760,15760,0
|
|
20231024,113800,252266180,15760,15760,15760,15760,0
|
|
20231024,113700,252266180,15760,15760,15760,15760,0
|
|
20231024,113600,252266180,15760,15760,15760,15760,0
|
|
20231024,113500,252266180,15760,15760,15760,15760,1
|
|
20231024,113400,252250420,15890,15840,15890,15840,20
|
|
20231024,113300,251933070,15740,15740,15740,15740,0
|
|
20231024,113200,251933070,15740,15740,15740,15740,0
|
|
20231024,113100,251933070,15740,15760,15760,15740,74
|
|
20231024,113000,250768260,15880,15880,15880,15880,0
|
|
20231024,112900,250768260,15880,15880,15880,15880,0
|
|
20231024,112800,250768260,15880,15880,15880,15880,1
|
|
20231024,112700,250752380,15740,15740,15740,15740,0
|
|
20231024,112600,250752380,15740,15770,15770,15740,10
|
|
20231024,112500,250594830,15950,15910,15950,15910,210
|
|
20231024,112400,247247910,15920,15920,15920,15920,0
|
|
20231024,112300,247247910,15920,15860,15920,15860,113
|
|
20231024,112200,245452410,15880,15870,15880,15870,15
|
|
20231024,112100,245214310,15880,15870,15880,15870,120
|
|
20231024,112000,243308810,15880,15730,15880,15720,36
|
|
20231024,111900,242739090,15720,15720,15720,15720,52
|
|
20231024,111800,241921650,15720,15720,15720,15720,0
|
|
20231024,111700,241921650,15720,15730,15730,15720,50
|
|
20231024,111600,241135630,15870,15880,15890,15870,12
|
|
20231024,111500,240945070,15680,15740,15840,15680,852
|
|
20231024,111400,227526600,15650,15650,15650,15650,0
|
|
20231024,111300,227526600,15650,15650,15650,15650,0
|
|
20231024,111200,227526600,15650,15650,15650,15650,0
|
|
20231024,111100,227526600,15650,15650,15650,15650,2
|
|
20231024,111000,227495300,15650,15650,15650,15650,0
|
|
20231024,110900,227495300,15650,15650,15650,15650,0
|
|
20231024,110800,227495300,15650,15640,15650,15640,196
|
|
20231024,110700,224428200,15650,15650,15650,15650,42
|
|
20231024,110600,223770900,15740,15740,15740,15740,10
|
|
20231024,110500,223613500,15640,15640,15640,15640,0
|
|
20231024,110400,223613500,15640,15640,15640,15640,2
|
|
20231024,110300,223582220,15750,15750,15750,15750,0
|
|
20231024,110200,223582220,15750,15750,15750,15750,0
|
|
20231024,110100,223582220,15750,15750,15750,15750,30
|
|
20231024,110000,223109720,15760,15740,15760,15740,50
|
|
20231024,105900,222322130,15730,15700,15730,15650,80
|
|
20231024,105800,221067190,15710,15680,15710,15680,20
|
|
20231024,105700,220753360,15710,15710,15710,15710,0
|
|
20231024,105600,220753360,15710,15710,15710,15710,0
|
|
20231024,105500,220753360,15710,15530,15710,15530,31
|
|
20231024,105400,220267130,15550,15650,15740,15550,235
|
|
20231024,105300,216599570,15560,15560,15560,15560,0
|
|
20231024,105200,216599570,15560,15650,15650,15560,230
|
|
20231024,105100,213009070,15670,15670,15670,15670,0
|
|
20231024,105000,213009070,15670,15700,15700,15670,40
|
|
20231024,104900,212381670,15730,15730,15730,15730,0
|
|
20231024,104800,212381670,15730,15730,15730,15730,0
|
|
20231024,104700,212381670,15730,15730,15730,15730,0
|
|
20231024,104600,212381670,15730,15730,15730,15730,10
|
|
20231024,104500,212224370,15480,15550,15550,15480,176
|
|
20231024,104400,209496990,15740,15540,15740,15540,62
|
|
20231024,104300,208531700,15540,15560,15560,15540,866
|
|
20231024,104200,195057680,15560,15560,15560,15560,20
|
|
20231024,104100,194746480,15650,15560,15650,15560,104
|
|
20231024,104000,193119240,15550,15550,15550,15550,5
|
|
20231024,103900,193041490,15660,15590,15660,15560,119
|
|
20231024,103800,191188790,15570,15640,15760,15570,312
|
|
20231024,103700,186327230,15640,15640,15640,15640,0
|
|
20231024,103600,186327230,15640,15640,15640,15640,0
|
|
20231024,103500,186327230,15640,15640,15640,15640,0
|
|
20231024,103400,186327230,15640,15640,15640,15640,0
|
|
20231024,103300,186327230,15640,15640,15640,15640,0
|
|
20231024,103200,186327230,15640,15640,15640,15640,0
|
|
20231024,103100,186327230,15640,15630,15640,15630,5
|
|
20231024,103000,186249040,15910,15850,15910,15850,100
|
|
20231024,102900,184661340,15840,15840,15840,15840,20
|
|
20231024,102800,184344540,15860,15860,15860,15860,0
|
|
20231024,102700,184344540,15860,15860,15860,15860,0
|
|
20231024,102600,184344540,15860,15860,15860,15860,0
|
|
20231024,102500,184344540,15860,15580,15870,15470,146
|
|
20231024,102400,182070890,15630,15530,15930,15500,409
|
|
20231024,102300,175697640,15530,15540,15540,15530,100
|
|
20231024,102200,174144390,15540,15550,15550,15540,138
|
|
20231024,102100,171998990,15540,15610,15610,15540,521
|
|
20231024,102000,163890330,15600,15600,15600,15600,0
|
|
20231024,101900,163890330,15600,15620,15620,15600,259
|
|
20231024,101800,159847310,15630,15670,15670,15630,126
|
|
20231024,101700,157877300,15650,15650,15650,15650,10
|
|
20231024,101600,157720800,15650,15650,15650,15650,0
|
|
20231024,101500,157720800,15650,15660,15660,15650,101
|
|
20231024,101400,156139680,15660,15660,15660,15660,58
|
|
20231024,101300,155231400,15660,15660,15660,15660,50
|
|
20231024,101200,154448400,15660,15660,15660,15660,1
|
|
20231024,101100,154432740,15650,15650,15650,15650,0
|
|
20231024,101000,154432740,15650,15650,15650,15650,0
|
|
20231024,100900,154432740,15650,15680,15680,15650,186
|
|
20231024,100800,151518290,15680,15680,15680,15680,100
|
|
20231024,100700,149950290,15680,15690,15690,15680,24
|
|
20231024,100600,149573940,15680,15680,15680,15680,0
|
|
20231024,100500,149573940,15680,15700,15700,15680,785
|
|
20231024,100400,137265040,15720,15700,15740,15690,1086
|
|
20231024,100300,120218140,15700,15750,15750,15700,504
|
|
20231024,100200,112294960,15780,15760,15780,15750,453
|
|
20231024,100100,105152110,15760,15760,15760,15760,0
|
|
20231024,100000,105152110,15760,15800,15800,15760,18
|
|
20231024,095900,104868390,15770,15780,15780,15770,984
|
|
20231024,095800,89346580,15780,15780,15780,15780,277
|
|
20231024,095700,84975520,15780,15810,15810,15780,614
|
|
20231024,095600,75282820,15810,15830,15830,15810,229
|
|
20231024,095500,71660200,15830,15830,15830,15830,0
|
|
20231024,095400,71660200,15830,15830,15830,15830,0
|
|
20231024,095300,71660200,15830,15840,15840,15830,3
|
|
20231024,095200,71612690,15860,15860,15860,15860,101
|
|
20231024,095100,70010830,15880,15880,15880,15880,0
|
|
20231024,095000,70010830,15880,15850,15880,15850,311
|
|
20231024,094900,65076860,15850,15850,15870,15850,164
|
|
20231024,094800,62477400,15860,15870,15870,15860,22
|
|
20231024,094700,62128280,15880,15900,15900,15880,25
|
|
20231024,094600,61730850,15900,15880,15900,15880,8
|
|
20231024,094500,61603680,15850,15850,15850,15850,0
|
|
20231024,094400,61603680,15850,15850,15850,15850,100
|
|
20231024,094300,60018680,15830,15830,15830,15830,1
|
|
20231024,094200,60002850,15810,15850,15850,15810,519
|
|
20231024,094100,51787550,15850,15860,15860,15850,41
|
|
20231024,094000,51137600,15860,15890,15890,15860,283
|
|
20231024,093900,46645510,15890,15890,15890,15890,10
|
|
20231024,093800,46486610,15930,15930,15930,15930,1
|
|
20231024,093700,46470680,15890,15890,15890,15890,0
|
|
20231024,093600,46470680,15890,15890,15890,15890,0
|
|
20231024,093500,46470680,15890,15900,15900,15890,227
|
|
20231024,093400,42863310,15890,15890,15890,15890,0
|
|
20231024,093300,42863310,15890,15890,15890,15890,0
|
|
20231024,093200,42863310,15890,15900,15900,15890,45
|
|
20231024,093100,42147960,15900,15910,15910,15900,273
|
|
20231024,093000,37806740,15930,15940,15940,15910,229
|
|
20231024,092900,34162010,15940,15940,15940,15940,0
|
|
20231024,092800,34162010,15940,15940,15940,15940,0
|
|
20231024,092700,34162010,15940,15940,15940,15940,0
|
|
20231024,092600,34162010,15940,15940,15940,15940,0
|
|
20231024,092500,34162010,15940,15950,15950,15940,595
|
|
20231024,092400,24673790,15960,15970,15970,15960,105
|
|
20231024,092300,22997980,15960,15960,15960,15960,0
|
|
20231024,092200,22997980,15960,15960,15960,15960,0
|
|
20231024,092100,22997980,15960,15960,15960,15960,100
|
|
20231024,092000,21401980,15960,15960,15960,15960,0
|
|
20231024,091900,21401980,15960,15960,15960,15960,103
|
|
20231024,091800,19758100,15960,15960,15960,15960,0
|
|
20231024,091700,19758100,15960,15960,15960,15960,0
|
|
20231024,091600,19758100,15960,15960,15960,15960,0
|
|
20231024,091500,19758100,15960,15960,15960,15960,177
|
|
20231024,091400,16933180,15970,16000,16000,15970,285
|
|
20231024,091300,12378730,16070,16070,16070,16070,0
|
|
20231024,091200,12378730,16070,16070,16070,16070,0
|
|
20231024,091100,12378730,16070,16070,16070,16070,0
|
|
20231024,091000,12378730,16070,16070,16070,16070,0
|
|
20231024,090900,12378730,16070,16070,16070,16070,0
|
|
20231024,090800,12378730,16070,16070,16070,16070,0
|
|
20231024,090700,12378730,16070,16070,16070,16070,0
|
|
20231024,090600,12378730,16070,16070,16070,16070,0
|
|
20231024,090500,12378730,16070,16070,16070,16070,0
|
|
20231024,090400,12378730,16070,16070,16070,16070,0
|
|
20231024,090300,12378730,16070,16070,16070,16070,0
|
|
20231024,090200,12378730,16070,16070,16070,16070,1
|
|
20231024,090100,12362660,15950,15990,15990,15950,200
|
|
20231024,090000,9168670,16060,15960,16060,15960,574
|