582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,183800,2627948260,12000,12000,12000,12000,0
|
|
20231023,183700,2627948260,12000,12000,12000,12000,0
|
|
20231023,183600,2627948260,12000,12000,12000,12000,0
|
|
20231023,183500,2627948260,12000,12000,12000,12000,0
|
|
20231023,183400,2627948260,12000,12000,12000,12000,0
|
|
20231023,183300,2627948260,12000,12000,12000,12000,0
|
|
20231023,183200,2627948260,12000,12000,12000,12000,0
|
|
20231023,183100,2627948260,12000,12000,12000,12000,0
|
|
20231023,183000,2627948260,12000,12000,12000,12000,0
|
|
20231023,182900,2627948260,12000,12000,12000,12000,0
|
|
20231023,182800,2627948260,12000,12000,12000,12000,0
|
|
20231023,182700,2627948260,12000,12000,12000,12000,0
|
|
20231023,182600,2627948260,12000,12000,12000,12000,0
|
|
20231023,182500,2627948260,12000,12000,12000,12000,0
|
|
20231023,182400,2627948260,12000,12000,12000,12000,0
|
|
20231023,182300,2627948260,12000,12000,12000,12000,0
|
|
20231023,182200,2627948260,12000,12000,12000,12000,0
|
|
20231023,182100,2627948260,12000,12000,12000,12000,0
|
|
20231023,182000,2627948260,12000,12000,12000,12000,0
|
|
20231023,181900,2627948260,12000,12000,12000,12000,0
|
|
20231023,181800,2627948260,12000,12000,12000,12000,0
|
|
20231023,181700,2627948260,12000,12000,12000,12000,0
|
|
20231023,181600,2627948260,12000,12000,12000,12000,0
|
|
20231023,181500,2627948260,12000,12000,12000,12000,0
|
|
20231023,181400,2627948260,12000,12000,12000,12000,0
|
|
20231023,181300,2627948260,12000,12000,12000,12000,0
|
|
20231023,181200,2627948260,12000,12000,12000,12000,0
|
|
20231023,181100,2627948260,12000,12000,12000,12000,0
|
|
20231023,181000,2627948260,12000,12000,12000,12000,0
|
|
20231023,180900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,180800,2627948260,12000,12000,12000,12000,0
|
|
20231023,180700,2627948260,12000,12000,12000,12000,0
|
|
20231023,180600,2627948260,12000,12000,12000,12000,0
|
|
20231023,180500,2627948260,12000,12000,12000,12000,0
|
|
20231023,180400,2627948260,12000,12000,12000,12000,0
|
|
20231023,180300,2627948260,12000,12000,12000,12000,0
|
|
20231023,180200,2627948260,12000,12000,12000,12000,0
|
|
20231023,180100,2627948260,12000,12000,12000,12000,0
|
|
20231023,180000,2627948260,12000,12000,12000,12000,0
|
|
20231023,175900,2627948260,12000,12000,12000,12000,0
|
|
20231023,175800,2627948260,12000,12000,12000,12000,0
|
|
20231023,175700,2627948260,12000,12000,12000,12000,0
|
|
20231023,175600,2627948260,12000,12000,12000,12000,0
|
|
20231023,175500,2627948260,12000,12000,12000,12000,0
|
|
20231023,175400,2627948260,12000,12000,12000,12000,0
|
|
20231023,175300,2627948260,12000,12000,12000,12000,0
|
|
20231023,175200,2627948260,12000,12000,12000,12000,0
|
|
20231023,175100,2627948260,12000,12000,12000,12000,0
|
|
20231023,175000,2627948260,12000,12000,12000,12000,0
|
|
20231023,174900,2627948260,12000,12000,12000,12000,0
|
|
20231023,174800,2627948260,12000,12000,12000,12000,0
|
|
20231023,174700,2627948260,12000,12000,12000,12000,0
|
|
20231023,174600,2627948260,12000,12000,12000,12000,0
|
|
20231023,174500,2627948260,12000,12000,12000,12000,0
|
|
20231023,174400,2627948260,12000,12000,12000,12000,0
|
|
20231023,174300,2627948260,12000,12000,12000,12000,0
|
|
20231023,174200,2627948260,12000,12000,12000,12000,0
|
|
20231023,174100,2627948260,12000,12000,12000,12000,0
|
|
20231023,174000,2627948260,12000,12000,12000,12000,0
|
|
20231023,173900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,173800,2627948260,12000,12000,12000,12000,0
|
|
20231023,173700,2627948260,12000,12000,12000,12000,0
|
|
20231023,173600,2627948260,12000,12000,12000,12000,0
|
|
20231023,173500,2627948260,12000,12000,12000,12000,0
|
|
20231023,173400,2627948260,12000,12000,12000,12000,0
|
|
20231023,173300,2627948260,12000,12000,12000,12000,0
|
|
20231023,173200,2627948260,12000,12000,12000,12000,0
|
|
20231023,173100,2627948260,12000,12000,12000,12000,0
|
|
20231023,173000,2627948260,12000,12000,12000,12000,0
|
|
20231023,172900,2627948260,12000,12000,12000,12000,0
|
|
20231023,172800,2627948260,12000,12000,12000,12000,0
|
|
20231023,172700,2627948260,12000,12000,12000,12000,0
|
|
20231023,172600,2627948260,12000,12000,12000,12000,0
|
|
20231023,172500,2627948260,12000,12000,12000,12000,0
|
|
20231023,172400,2627948260,12000,12000,12000,12000,0
|
|
20231023,172300,2627948260,12000,12000,12000,12000,0
|
|
20231023,172200,2627948260,12000,12000,12000,12000,0
|
|
20231023,172100,2627948260,12000,12000,12000,12000,0
|
|
20231023,172000,2627948260,12000,12000,12000,12000,0
|
|
20231023,171900,2627948260,12000,12000,12000,12000,0
|
|
20231023,171800,2627948260,12000,12000,12000,12000,0
|
|
20231023,171700,2627948260,12000,12000,12000,12000,0
|
|
20231023,171600,2627948260,12000,12000,12000,12000,0
|
|
20231023,171500,2627948260,12000,12000,12000,12000,0
|
|
20231023,171400,2627948260,12000,12000,12000,12000,0
|
|
20231023,171300,2627948260,12000,12000,12000,12000,0
|
|
20231023,171200,2627948260,12000,12000,12000,12000,0
|
|
20231023,171100,2627948260,12000,12000,12000,12000,0
|
|
20231023,171000,2627948260,12000,12000,12000,12000,0
|
|
20231023,170900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,170800,2627948260,12000,12000,12000,12000,0
|
|
20231023,170700,2627948260,12000,12000,12000,12000,0
|
|
20231023,170600,2627948260,12000,12000,12000,12000,0
|
|
20231023,170500,2627948260,12000,12000,12000,12000,0
|
|
20231023,170400,2627948260,12000,12000,12000,12000,0
|
|
20231023,170300,2627948260,12000,12000,12000,12000,0
|
|
20231023,170200,2627948260,12000,12000,12000,12000,0
|
|
20231023,170100,2627948260,12000,12000,12000,12000,0
|
|
20231023,170000,2627948260,12000,12000,12000,12000,0
|
|
20231023,165900,2627948260,12000,12000,12000,12000,0
|
|
20231023,165800,2627948260,12000,12000,12000,12000,0
|
|
20231023,165700,2627948260,12000,12000,12000,12000,0
|
|
20231023,165600,2627948260,12000,12000,12000,12000,0
|
|
20231023,165500,2627948260,12000,12000,12000,12000,0
|
|
20231023,165400,2627948260,12000,12000,12000,12000,0
|
|
20231023,165300,2627948260,12000,12000,12000,12000,0
|
|
20231023,165200,2627948260,12000,12000,12000,12000,0
|
|
20231023,165100,2627948260,12000,12000,12000,12000,0
|
|
20231023,165000,2627948260,12000,12000,12000,12000,0
|
|
20231023,164900,2627948260,12000,12000,12000,12000,0
|
|
20231023,164800,2627948260,12000,12000,12000,12000,0
|
|
20231023,164700,2627948260,12000,12000,12000,12000,0
|
|
20231023,164600,2627948260,12000,12000,12000,12000,0
|
|
20231023,164500,2627948260,12000,12000,12000,12000,0
|
|
20231023,164400,2627948260,12000,12000,12000,12000,0
|
|
20231023,164300,2627948260,12000,12000,12000,12000,0
|
|
20231023,164200,2627948260,12000,12000,12000,12000,0
|
|
20231023,164100,2627948260,12000,12000,12000,12000,0
|
|
20231023,164000,2627948260,12000,12000,12000,12000,0
|
|
20231023,163900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,163800,2627948260,12000,12000,12000,12000,0
|
|
20231023,163700,2627948260,12000,12000,12000,12000,0
|
|
20231023,163600,2627948260,12000,12000,12000,12000,0
|
|
20231023,163500,2627948260,12000,12000,12000,12000,0
|
|
20231023,163400,2627948260,12000,12000,12000,12000,0
|
|
20231023,163300,2627948260,12000,12000,12000,12000,0
|
|
20231023,163200,2627948260,12000,12000,12000,12000,0
|
|
20231023,163100,2627948260,12000,12000,12000,12000,0
|
|
20231023,163000,2627948260,12000,12000,12000,12000,0
|
|
20231023,162900,2627948260,12000,12000,12000,12000,0
|
|
20231023,162800,2627948260,12000,12000,12000,12000,0
|
|
20231023,162700,2627948260,12000,12000,12000,12000,0
|
|
20231023,162600,2627948260,12000,12000,12000,12000,0
|
|
20231023,162500,2627948260,12000,12000,12000,12000,0
|
|
20231023,162400,2627948260,12000,12000,12000,12000,0
|
|
20231023,162300,2627948260,12000,12000,12000,12000,0
|
|
20231023,162200,2627948260,12000,12000,12000,12000,0
|
|
20231023,162100,2627948260,12000,12000,12000,12000,0
|
|
20231023,162000,2627948260,12000,12000,12000,12000,0
|
|
20231023,161900,2627948260,12000,12000,12000,12000,0
|
|
20231023,161800,2627948260,12000,12000,12000,12000,0
|
|
20231023,161700,2627948260,12000,12000,12000,12000,0
|
|
20231023,161600,2627948260,12000,12000,12000,12000,0
|
|
20231023,161500,2627948260,12000,12000,12000,12000,0
|
|
20231023,161400,2627948260,12000,12000,12000,12000,0
|
|
20231023,161300,2627948260,12000,12000,12000,12000,0
|
|
20231023,161200,2627948260,12000,12000,12000,12000,0
|
|
20231023,161100,2627948260,12000,12000,12000,12000,0
|
|
20231023,161000,2627948260,12000,12000,12000,12000,0
|
|
20231023,160900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,160800,2627948260,12000,12000,12000,12000,0
|
|
20231023,160700,2627948260,12000,12000,12000,12000,0
|
|
20231023,160600,2627948260,12000,12000,12000,12000,0
|
|
20231023,160500,2627948260,12000,12000,12000,12000,0
|
|
20231023,160400,2627948260,12000,12000,12000,12000,0
|
|
20231023,160300,2627948260,12000,12000,12000,12000,0
|
|
20231023,160200,2627948260,12000,12000,12000,12000,0
|
|
20231023,160100,2627948260,12000,12000,12000,12000,0
|
|
20231023,160000,2627948260,12000,12000,12000,12000,0
|
|
20231023,155900,2627948260,12000,12000,12000,12000,0
|
|
20231023,155800,2627948260,12000,12000,12000,12000,0
|
|
20231023,155700,2627948260,12000,12000,12000,12000,0
|
|
20231023,155600,2627948260,12000,12000,12000,12000,0
|
|
20231023,155500,2627948260,12000,12000,12000,12000,0
|
|
20231023,155400,2627948260,12000,12000,12000,12000,0
|
|
20231023,155300,2627948260,12000,12000,12000,12000,0
|
|
20231023,155200,2627948260,12000,12000,12000,12000,0
|
|
20231023,155100,2627948260,12000,12000,12000,12000,0
|
|
20231023,155000,2627948260,12000,12000,12000,12000,0
|
|
20231023,154900,2627948260,12000,12000,12000,12000,0
|
|
20231023,154800,2627948260,12000,12000,12000,12000,0
|
|
20231023,154700,2627948260,12000,12000,12000,12000,0
|
|
20231023,154600,2627948260,12000,12000,12000,12000,0
|
|
20231023,154500,2627948260,12000,12000,12000,12000,0
|
|
20231023,154400,2627948260,12000,12000,12000,12000,0
|
|
20231023,154300,2627948260,12000,12000,12000,12000,0
|
|
20231023,154200,2627948260,12000,12000,12000,12000,0
|
|
20231023,154100,2627948260,12000,12000,12000,12000,0
|
|
20231023,154000,2627948260,12000,12000,12000,12000,0
|
|
20231023,153900,2627948260,12000,12000,12000,12000,3716
|
|
20231023,153800,2627948260,12000,12000,12000,12000,0
|
|
20231023,153700,2627948260,12000,12000,12000,12000,0
|
|
20231023,153600,2627948260,12000,12000,12000,12000,0
|
|
20231023,153500,2627948260,12000,12000,12000,12000,0
|
|
20231023,153400,2627948260,12000,12000,12000,12000,0
|
|
20231023,153300,2627948260,12000,12000,12000,12000,0
|
|
20231023,153200,2627948260,12000,12000,12000,12000,0
|
|
20231023,153100,2627948260,12000,12000,12000,12000,0
|
|
20231023,153000,2627948260,12000,12000,12000,12000,3716
|
|
20231023,152900,2583356260,12000,12000,12000,12000,0
|
|
20231023,152800,2583356260,12000,12000,12000,12000,0
|
|
20231023,152700,2583356260,12000,12000,12000,12000,0
|
|
20231023,152600,2583356260,12000,12000,12000,12000,0
|
|
20231023,152500,2583356260,12000,12000,12000,12000,0
|
|
20231023,152400,2583356260,12000,12000,12000,12000,0
|
|
20231023,152300,2583356260,12000,12000,12000,12000,0
|
|
20231023,152200,2583356260,12000,12000,12000,12000,0
|
|
20231023,152100,2583356260,12000,12000,12000,12000,0
|
|
20231023,152000,2583356260,12000,12000,12000,12000,0
|
|
20231023,151900,2583356260,12000,11950,12000,11950,3556
|
|
20231023,151800,2540758500,11950,11930,11950,11930,2435
|
|
20231023,151700,2511696520,11950,11930,11950,11930,1017
|
|
20231023,151600,2499555540,11920,11930,11930,11920,633
|
|
20231023,151500,2492007350,11930,11930,11940,11930,1540
|
|
20231023,151400,2473628410,11940,11930,11940,11930,1264
|
|
20231023,151300,2458547430,11940,11940,11940,11930,281
|
|
20231023,151200,2455194030,11940,11940,11940,11920,957
|
|
20231023,151100,2443782200,11920,11940,11940,11920,2012
|
|
20231023,151000,2419798920,11930,11930,11930,11920,138
|
|
20231023,150900,2418153600,11920,11920,11920,11910,268
|
|
20231023,150800,2414961240,11920,11910,11920,11910,35
|
|
20231023,150700,2414544160,11940,11930,11950,11900,1143
|
|
20231023,150600,2400910450,11920,11920,11920,11920,170
|
|
20231023,150500,2398884050,11910,11910,11910,11910,0
|
|
20231023,150400,2398884050,11910,11910,11910,11910,9
|
|
20231023,150300,2398776860,11910,11900,11910,11890,493
|
|
20231023,150200,2392910980,11900,11910,11910,11900,565
|
|
20231023,150100,2386187470,11900,11910,11920,11900,31
|
|
20231023,150000,2385818380,11920,11890,11920,11890,404
|
|
20231023,145900,2381010900,11890,11900,11910,11890,656
|
|
20231023,145800,2373209720,11910,11890,11910,11890,1167
|
|
20231023,145700,2359311330,11900,11890,11900,11860,11388
|
|
20231023,145600,2224019080,11910,11890,11910,11890,157
|
|
20231023,145500,2222150460,11890,11880,11910,11880,470
|
|
20231023,145400,2216563220,11880,11910,11910,11880,2216
|
|
20231023,145300,2190187480,11920,11940,11940,11920,315
|
|
20231023,145200,2186429710,11950,11980,11980,11950,1088
|
|
20231023,145100,2173421940,11980,12000,12010,11980,552
|
|
20231023,145000,2166800800,12010,11990,12040,11990,606
|
|
20231023,144900,2159517750,12000,11990,12000,11990,22
|
|
20231023,144800,2159253830,12000,11960,12000,11960,767
|
|
20231023,144700,2150067010,11950,11980,11980,11950,292
|
|
20231023,144600,2146573850,11980,11990,12000,11950,783
|
|
20231023,144500,2137198330,12000,12040,12050,12000,1636
|
|
20231023,144400,2117507390,12060,11980,12070,11980,9279
|
|
20231023,144300,2006037830,11980,11970,11980,11960,1193
|
|
20231023,144200,1991757710,11970,11950,11970,11950,589
|
|
20231023,144100,1984711700,11950,11950,11960,11950,2555
|
|
20231023,144000,1954159930,11940,11950,11950,11940,84
|
|
20231023,143900,1953156360,11950,11930,11950,11930,1821
|
|
20231023,143800,1931399540,11940,11920,11940,11910,792
|
|
20231023,143700,1921946410,11910,11920,11930,11880,669
|
|
20231023,143600,1913976600,11910,11900,11930,11880,1395
|
|
20231023,143500,1897372830,11880,11890,11900,11880,1355
|
|
20231023,143400,1881269060,11890,11880,11900,11880,630
|
|
20231023,143300,1873783320,11880,11880,11890,11880,912
|
|
20231023,143200,1862947820,11880,11870,11880,11870,997
|
|
20231023,143100,1851103990,11860,11890,11890,11860,1663
|
|
20231023,143000,1831349610,11890,11880,11890,11880,167
|
|
20231023,142900,1829365090,11880,11900,11910,11880,3696
|
|
20231023,142800,1785450010,11900,11910,11910,11880,698
|
|
20231023,142700,1777153650,11910,11920,11920,11900,603
|
|
20231023,142600,1769971300,11920,11910,11920,11910,435
|
|
20231023,142500,1764789390,11910,11880,11910,11880,622
|
|
20231023,142400,1757398340,11880,11900,11910,11850,11974
|
|
20231023,142300,1615147120,11900,11900,11900,11900,60
|
|
20231023,142200,1614433120,11900,11890,11900,11890,334
|
|
20231023,142100,1610459310,11890,11890,11890,11860,621
|
|
20231023,142000,1603086970,11900,11870,11900,11870,112
|
|
20231023,141900,1601755970,11880,11910,11930,11860,2183
|
|
20231023,141800,1575783740,11900,11890,11900,11890,2178
|
|
20231023,141700,1549866130,11880,11870,11880,11870,419
|
|
20231023,141600,1544888420,11880,11880,11890,11870,867
|
|
20231023,141500,1534590700,11870,11860,11880,11860,113
|
|
20231023,141400,1533250090,11860,11850,11860,11840,358
|
|
20231023,141300,1529010170,11860,11890,11900,11860,835
|
|
20231023,141200,1519096890,11890,11880,11900,11880,627
|
|
20231023,141100,1511640980,11890,11880,11890,11870,926
|
|
20231023,141000,1500638020,11880,11880,11880,11880,566
|
|
20231023,140900,1493913940,11880,11860,11880,11860,455
|
|
20231023,140800,1488512930,11860,11840,11860,11840,180
|
|
20231023,140700,1486380590,11830,11840,11840,11830,895
|
|
20231023,140600,1475789090,11840,11810,11840,11810,263
|
|
20231023,140500,1472679400,11810,11810,11810,11790,1128
|
|
20231023,140400,1459366150,11820,11820,11820,11810,302
|
|
20231023,140300,1455796520,11820,11820,11820,11820,100
|
|
20231023,140200,1454614520,11820,11820,11820,11820,172
|
|
20231023,140100,1452581480,11810,11820,11820,11810,254
|
|
20231023,140000,1449580630,11810,11810,11820,11800,283
|
|
20231023,135900,1446238610,11820,11800,11820,11800,353
|
|
20231023,135800,1442072940,11800,11800,11800,11800,254
|
|
20231023,135700,1439075740,11810,11810,11820,11780,45
|
|
20231023,135600,1438544300,11800,11780,11800,11780,469
|
|
20231023,135500,1433014610,11790,11810,11840,11790,998
|
|
20231023,135400,1421232650,11850,11850,11860,11800,1063
|
|
20231023,135300,1408662580,11860,11790,11860,11770,1516
|
|
20231023,135200,1390733340,11800,11760,11800,11760,105
|
|
20231023,135100,1389496970,11770,11750,11770,11750,353
|
|
20231023,135000,1385348390,11750,11750,11760,11730,266
|
|
20231023,134900,1382223420,11750,11690,11810,11690,1488
|
|
20231023,134800,1364728450,11700,11690,11700,11690,142
|
|
20231023,134700,1363068170,11700,11770,11770,11700,1532
|
|
20231023,134600,1345118520,11730,11720,11780,11710,1446
|
|
20231023,134500,1328135620,11730,11720,11730,11710,136
|
|
20231023,134400,1326541920,11720,11730,11740,11720,291
|
|
20231023,134300,1323128580,11720,11710,11720,11710,181
|
|
20231023,134200,1321007430,11710,11700,11710,11700,143
|
|
20231023,134100,1319333450,11700,11700,11700,11700,94
|
|
20231023,134000,1318233650,11690,11700,11710,11690,202
|
|
20231023,133900,1315871650,11700,11700,11700,11700,63
|
|
20231023,133800,1315134550,11700,11700,11700,11690,207
|
|
20231023,133700,1312713270,11700,11710,11710,11680,391
|
|
20231023,133600,1308143190,11710,11720,11740,11710,1072
|
|
20231023,133500,1295571400,11710,11720,11720,11710,187
|
|
20231023,133400,1293380690,11720,11700,11720,11700,538
|
|
20231023,133300,1287081370,11700,11700,11700,11700,122
|
|
20231023,133200,1285653970,11680,11690,11690,11680,775
|
|
20231023,133100,1276601140,11700,11680,11700,11680,17
|
|
20231023,133000,1276402460,11690,11690,11690,11690,321
|
|
20231023,132900,1272649970,11690,11700,11700,11690,174
|
|
20231023,132800,1270614180,11700,11710,11710,11700,119
|
|
20231023,132700,1269220940,11710,11710,11720,11710,494
|
|
20231023,132600,1263435240,11720,11720,11730,11720,1524
|
|
20231023,132500,1245573950,11720,11690,11720,11690,401
|
|
20231023,132400,1240877260,11690,11680,11700,11680,228
|
|
20231023,132300,1238211870,11690,11710,11710,11680,535
|
|
20231023,132200,1231953640,11720,11660,11720,11660,2280
|
|
20231023,132100,1205294500,11650,11650,11660,11650,1339
|
|
20231023,132000,1189694500,11650,11630,11650,11630,1200
|
|
20231023,131900,1175736910,11630,11630,11630,11630,94
|
|
20231023,131800,1174643690,11630,11630,11630,11630,36
|
|
20231023,131700,1174225010,11620,11620,11630,11620,76
|
|
20231023,131600,1173341860,11620,11610,11620,11610,394
|
|
20231023,131500,1168766900,11610,11610,11620,11610,197
|
|
20231023,131400,1166479650,11600,11610,11610,11600,298
|
|
20231023,131300,1163020030,11620,11620,11620,11600,256
|
|
20231023,131200,1160045380,11620,11620,11620,11620,1
|
|
20231023,131100,1160033760,11620,11620,11620,11600,160
|
|
20231023,131000,1158175790,11610,11620,11620,11610,454
|
|
20231023,130900,1152904400,11620,11620,11620,11620,62
|
|
20231023,130800,1152183960,11630,11630,11630,11620,100
|
|
20231023,130700,1151021000,11630,11640,11640,11630,135
|
|
20231023,130600,1149450900,11640,11640,11640,11640,102
|
|
20231023,130500,1148263620,11640,11640,11640,11640,94
|
|
20231023,130400,1147169460,11640,11640,11640,11640,94
|
|
20231023,130300,1146075300,11640,11630,11640,11630,55
|
|
20231023,130200,1145435500,11630,11630,11630,11620,120
|
|
20231023,130100,1144040430,11640,11630,11640,11630,102
|
|
20231023,130000,1142853160,11630,11640,11640,11630,350
|
|
20231023,125900,1138780730,11640,11630,11640,11630,102
|
|
20231023,125800,1137593460,11640,11640,11640,11640,99
|
|
20231023,125700,1136441100,11640,11640,11640,11640,99
|
|
20231023,125600,1135288740,11640,11640,11640,11640,45
|
|
20231023,125500,1134764940,11640,11630,11640,11630,1113
|
|
20231023,125400,1121818860,11620,11620,11630,11620,270
|
|
20231023,125300,1118680520,11620,11620,11620,11620,79
|
|
20231023,125200,1117762540,11600,11600,11600,11600,406
|
|
20231023,125100,1113052940,11590,11600,11600,11590,148
|
|
20231023,125000,1111336640,11600,11600,11600,11600,94
|
|
20231023,124900,1110246240,11600,11600,11600,11600,447
|
|
20231023,124800,1105061040,11600,11600,11600,11600,94
|
|
20231023,124700,1103970640,11600,11600,11600,11600,102
|
|
20231023,124600,1102787440,11600,11600,11600,11600,94
|
|
20231023,124500,1101697040,11600,11600,11600,11600,94
|
|
20231023,124400,1100606640,11600,11590,11600,11590,108
|
|
20231023,124300,1099354900,11600,11600,11600,11600,94
|
|
20231023,124200,1098264500,11600,11600,11600,11600,101
|
|
20231023,124100,1097092900,11590,11610,11610,11590,888
|
|
20231023,124000,1086792020,11610,11600,11610,11600,188
|
|
20231023,123900,1084610380,11600,11600,11600,11600,94
|
|
20231023,123800,1083519980,11600,11600,11600,11600,103
|
|
20231023,123700,1082325180,11590,11590,11590,11580,313
|
|
20231023,123600,1078697800,11590,11600,11600,11590,108
|
|
20231023,123500,1077445150,11590,11590,11600,11590,78
|
|
20231023,123400,1076541120,11590,11590,11590,11590,0
|
|
20231023,123300,1076541120,11590,11580,11590,11580,112
|
|
20231023,123200,1075243150,11590,11590,11590,11590,0
|
|
20231023,123100,1075243150,11590,11590,11600,11590,106
|
|
20231023,123000,1074013670,11600,11590,11600,11590,88
|
|
20231023,122900,1072993730,11590,11590,11590,11580,92
|
|
20231023,122800,1071928350,11580,11590,11590,11580,201
|
|
20231023,122700,1069600760,11590,11570,11590,11570,12
|
|
20231023,122600,1069461880,11570,11570,11570,11570,33
|
|
20231023,122500,1069080070,11570,11560,11570,11560,96
|
|
20231023,122400,1067969370,11560,11570,11570,11560,276
|
|
20231023,122300,1064778740,11570,11580,11580,11540,1575
|
|
20231023,122200,1046579720,11580,11610,11610,11580,997
|
|
20231023,122100,1035030470,11630,11630,11630,11630,154
|
|
20231023,122000,1033239450,11620,11620,11620,11620,129
|
|
20231023,121900,1031740470,11600,11600,11600,11600,25
|
|
20231023,121800,1031450470,11580,11610,11640,11580,596
|
|
20231023,121700,1024548160,11610,11620,11620,11610,189
|
|
20231023,121600,1022351990,11640,11620,11640,11620,25
|
|
20231023,121500,1022061470,11640,11640,11640,11640,256
|
|
20231023,121400,1019081630,11640,11630,11640,11630,31
|
|
20231023,121300,1018721020,11630,11630,11640,11620,687
|
|
20231023,121200,1010735140,11590,11590,11590,11590,3
|
|
20231023,121100,1010700370,11590,11590,11590,11590,0
|
|
20231023,121000,1010700370,11590,11550,11590,11550,502
|
|
20231023,120900,1004902140,11540,11540,11540,11540,110
|
|
20231023,120800,1003632740,11550,11550,11550,11550,1
|
|
20231023,120700,1003621190,11540,11540,11540,11540,626
|
|
20231023,120600,996397150,11540,11530,11540,11530,192
|
|
20231023,120500,994182390,11530,11530,11530,11530,8
|
|
20231023,120400,994090150,11520,11520,11520,11520,143
|
|
20231023,120300,992442790,11530,11540,11540,11530,60
|
|
20231023,120200,991750850,11540,11550,11550,11530,119
|
|
20231023,120100,990377500,11550,11560,11560,11550,220
|
|
20231023,120000,987834630,11560,11540,11560,11540,239
|
|
20231023,115900,985075800,11540,11540,11540,11540,29
|
|
20231023,115800,984741140,11540,11540,11540,11540,94
|
|
20231023,115700,983656380,11550,11550,11550,11550,72
|
|
20231023,115600,982824780,11550,11540,11550,11540,31
|
|
20231023,115500,982466810,11550,11540,11550,11540,213
|
|
20231023,115400,980007630,11550,11530,11550,11530,356
|
|
20231023,115300,975897650,11500,11530,11530,11500,592
|
|
20231023,115200,969077980,11540,11540,11540,11540,94
|
|
20231023,115100,967993220,11540,11530,11540,11530,111
|
|
20231023,115000,966713220,11530,11540,11540,11530,125
|
|
20231023,114900,965270810,11540,11530,11540,11530,156
|
|
20231023,114800,963471570,11540,11540,11540,11540,194
|
|
20231023,114700,961232810,11530,11530,11530,11520,86
|
|
20231023,114600,960241790,11530,11520,11530,11520,67
|
|
20231023,114500,959469870,11510,11510,11510,11510,15
|
|
20231023,114400,959297220,11510,11530,11530,11510,219
|
|
20231023,114300,956772580,11520,11520,11520,11520,64
|
|
20231023,114200,956035300,11520,11520,11520,11510,130
|
|
20231023,114100,954538240,11520,11500,11520,11500,74
|
|
20231023,114000,953686660,11500,11490,11500,11490,258
|
|
20231023,113900,950721940,11490,11480,11490,11480,72
|
|
20231023,113800,949894960,11480,11490,11490,11480,357
|
|
20231023,113700,945793120,11490,11490,11490,11490,124
|
|
20231023,113600,944368360,11480,11480,11480,11480,56
|
|
20231023,113500,943725480,11490,11490,11490,11490,40
|
|
20231023,113400,943265880,11490,11490,11490,11490,0
|
|
20231023,113300,943265880,11490,11470,11490,11450,260
|
|
20231023,113200,940283430,11480,11470,11480,11470,130
|
|
20231023,113100,938791530,11470,11470,11470,11470,0
|
|
20231023,113000,938791530,11470,11470,11470,11470,255
|
|
20231023,112900,935866680,11480,11480,11480,11480,258
|
|
20231023,112800,932904840,11500,11510,11510,11480,419
|
|
20231023,112700,928092570,11500,11500,11500,11500,0
|
|
20231023,112600,928092570,11500,11500,11500,11500,0
|
|
20231023,112500,928092570,11500,11500,11500,11500,0
|
|
20231023,112400,928092570,11500,11500,11500,11500,0
|
|
20231023,112300,928092570,11500,11500,11500,11500,30
|
|
20231023,112200,927747570,11500,11500,11500,11500,0
|
|
20231023,112100,927747570,11500,11500,11500,11500,26
|
|
20231023,112000,927448570,11490,11490,11490,11490,0
|
|
20231023,111900,927448570,11490,11490,11500,11460,263
|
|
20231023,111800,924431320,11480,11480,11480,11480,20
|
|
20231023,111700,924201720,11490,11500,11500,11490,71
|
|
20231023,111600,923385500,11510,11500,11510,11500,132
|
|
20231023,111500,921867250,11500,11500,11500,11500,14
|
|
20231023,111400,921706250,11500,11490,11500,11490,52
|
|
20231023,111300,921108700,11490,11490,11490,11490,0
|
|
20231023,111200,921108700,11490,11490,11490,11490,15
|
|
20231023,111100,920936350,11490,11510,11510,11490,371
|
|
20231023,111000,916672810,11520,11520,11520,11520,0
|
|
20231023,110900,916672810,11520,11530,11530,11520,29
|
|
20231023,110800,916338450,11520,11530,11530,11520,567
|
|
20231023,110700,909806370,11530,11540,11540,11530,1333
|
|
20231023,110600,894436060,11550,11550,11550,11550,32
|
|
20231023,110500,894066460,11550,11570,11570,11550,600
|
|
20231023,110400,887130960,11580,11570,11580,11550,517
|
|
20231023,110300,881147340,11570,11570,11570,11570,1
|
|
20231023,110200,881135770,11550,11550,11550,11540,246
|
|
20231023,110100,878294740,11550,11570,11570,11550,717
|
|
20231023,110000,870010170,11580,11570,11580,11570,33
|
|
20231023,105900,869628290,11580,11580,11580,11580,0
|
|
20231023,105800,869628290,11580,11590,11590,11570,228
|
|
20231023,105700,866987440,11590,11560,11590,11560,172
|
|
20231023,105600,864996970,11550,11550,11550,11550,0
|
|
20231023,105500,864996970,11550,11540,11550,11540,42
|
|
20231023,105400,864511920,11540,11510,11540,11510,296
|
|
20231023,105300,861101190,11510,11510,11510,11510,51
|
|
20231023,105200,860514180,11500,11500,11500,11500,180
|
|
20231023,105100,858444180,11500,11480,11500,11470,301
|
|
20231023,105000,854983630,11480,11480,11480,11480,1
|
|
20231023,104900,854972150,11460,11490,11490,11460,256
|
|
20231023,104800,852036190,11490,11490,11500,11490,9
|
|
20231023,104700,851932760,11490,11500,11500,11480,528
|
|
20231023,104600,845867860,11500,11500,11500,11500,512
|
|
20231023,104500,839979860,11510,11510,11510,11510,174
|
|
20231023,104400,837977120,11520,11520,11520,11520,25
|
|
20231023,104300,837689120,11520,11520,11520,11520,0
|
|
20231023,104200,837689120,11520,11550,11550,11510,1509
|
|
20231023,104100,820293480,11560,11570,11570,11560,54
|
|
20231023,104000,819669080,11570,11570,11570,11570,100
|
|
20231023,103900,818512080,11550,11550,11550,11550,127
|
|
20231023,103800,817045230,11560,11530,11560,11530,206
|
|
20231023,103700,814666880,11520,11500,11540,11500,215
|
|
20231023,103600,812189550,11500,11480,11500,11480,811
|
|
20231023,103500,802865950,11460,11460,11460,11460,50
|
|
20231023,103400,802292950,11450,11450,11450,11450,6
|
|
20231023,103300,802224250,11450,11450,11450,11450,50
|
|
20231023,103200,801651750,11440,11440,11440,11440,87
|
|
20231023,103100,800656470,11440,11460,11460,11440,1261
|
|
20231023,103000,786219380,11490,11490,11490,11490,200
|
|
20231023,102900,783921380,11490,11430,11490,11430,951
|
|
20231023,102800,773032950,11430,11430,11430,11430,11
|
|
20231023,102700,772907220,11440,11440,11440,11440,1
|
|
20231023,102600,772895780,11430,11400,11430,11400,401
|
|
20231023,102500,768315170,11400,11400,11400,11400,102
|
|
20231023,102400,767152370,11400,11420,11420,11400,277
|
|
20231023,102300,763989600,11430,11430,11430,11430,0
|
|
20231023,102200,763989600,11430,11430,11430,11430,8
|
|
20231023,102100,763898160,11410,11410,11410,11400,144
|
|
20231023,102000,762255130,11410,11400,11410,11400,87
|
|
20231023,101900,761262510,11400,11400,11400,11400,60
|
|
20231023,101800,760578510,11390,11400,11420,11390,98
|
|
20231023,101700,759461430,11380,11380,11380,11380,61
|
|
20231023,101600,758767250,11370,11360,11370,11360,137
|
|
20231023,101500,757210820,11360,11360,11360,11360,100
|
|
20231023,101400,756074820,11360,11350,11360,11350,11
|
|
20231023,101300,755949960,11350,11350,11350,11350,10
|
|
20231023,101200,755836460,11340,11340,11340,11340,41
|
|
20231023,101100,755371520,11350,11350,11350,11350,177
|
|
20231023,101000,753362570,11350,11360,11360,11350,92
|
|
20231023,100900,752318340,11360,11360,11360,11350,157
|
|
20231023,100800,750535320,11360,11370,11390,11360,1169
|
|
20231023,100700,737247990,11360,11360,11360,11360,0
|
|
20231023,100600,737247990,11360,11340,11360,11340,70
|
|
20231023,100500,736454080,11340,11340,11340,11340,2
|
|
20231023,100400,736431400,11340,11350,11350,11340,774
|
|
20231023,100300,727649080,11380,11370,11380,11360,251
|
|
20231023,100200,724796330,11380,11380,11380,11380,25
|
|
20231023,100100,724511830,11390,11370,11390,11370,99
|
|
20231023,100000,723384420,11360,11360,11360,11360,886
|
|
20231023,095900,713319460,11370,11380,11380,11360,356
|
|
20231023,095800,709270580,11380,11380,11380,11380,110
|
|
20231023,095700,708018780,11380,11380,11380,11380,76
|
|
20231023,095600,707153900,11350,11330,11350,11330,299
|
|
20231023,095500,703761020,11330,11360,11360,11330,759
|
|
20231023,095400,695154240,11370,11360,11370,11360,36
|
|
20231023,095300,694745160,11360,11350,11360,11350,82
|
|
20231023,095200,693814450,11350,11360,11360,11350,124
|
|
20231023,095100,692406210,11360,11370,11370,11360,129
|
|
20231023,095000,690939770,11350,11340,11350,11340,11
|
|
20231023,094900,690814950,11340,11340,11340,11340,42
|
|
20231023,094800,690338670,11330,11320,11330,11320,134
|
|
20231023,094700,688821430,11310,11310,11310,11310,4
|
|
20231023,094600,688776190,11310,11310,11310,11300,577
|
|
20231023,094500,682252470,11310,11330,11330,11310,376
|
|
20231023,094400,677995590,11340,11340,11350,11330,493
|
|
20231023,094300,672402650,11340,11340,11350,11320,759
|
|
20231023,094200,663799470,11330,11320,11330,11320,64
|
|
20231023,094100,663074690,11300,11300,11300,11300,172
|
|
20231023,094000,661131090,11300,11270,11300,11270,147
|
|
20231023,093900,659472280,11280,11270,11280,11270,99
|
|
20231023,093800,658356350,11270,11260,11270,11260,6
|
|
20231023,093700,658288780,11250,11270,11280,11250,403
|
|
20231023,093600,653747360,11260,11280,11280,11250,294
|
|
20231023,093500,650437520,11270,11270,11270,11270,34
|
|
20231023,093400,650054340,11270,11290,11300,11270,324
|
|
20231023,093300,646398960,11260,11250,11260,11250,284
|
|
20231023,093200,643201850,11250,11170,11250,11170,1005
|
|
20231023,093100,631937850,11160,11150,11160,11150,2158
|
|
20231023,093000,607874570,11150,11180,11190,11150,1826
|
|
20231023,092900,587486760,11180,11200,11200,11180,538
|
|
20231023,092800,581465060,11210,11230,11250,11210,1695
|
|
20231023,092700,562435760,11240,11240,11240,11230,555
|
|
20231023,092600,556198450,11250,11250,11250,11240,105
|
|
20231023,092500,555017210,11250,11290,11290,11250,1596
|
|
20231023,092400,537020720,11280,11350,11350,11280,3274
|
|
20231023,092300,499961040,11360,11370,11370,11360,555
|
|
20231023,092200,493653500,11370,11410,11410,11350,4538
|
|
20231023,092100,441978460,11420,11430,11430,11420,1210
|
|
20231023,092000,428159080,11430,11430,11430,11420,223
|
|
20231023,091900,425610460,11430,11420,11430,11420,1294
|
|
20231023,091800,410832970,11410,11420,11430,11410,2891
|
|
20231023,091700,377832960,11420,11400,11420,11400,630
|
|
20231023,091600,370642660,11400,11460,11460,11400,1894
|
|
20231023,091500,349002180,11460,11510,11530,11460,5694
|
|
20231023,091400,283485290,11520,11540,11540,11520,631
|
|
20231023,091300,276204700,11520,11570,11590,11520,1637
|
|
20231023,091200,257319190,11570,11610,11620,11570,493
|
|
20231023,091100,251596670,11610,11600,11610,11600,59
|
|
20231023,091000,250911720,11600,11660,11660,11590,1536
|
|
20231023,090900,233060930,11660,11690,11700,11640,1060
|
|
20231023,090800,220682780,11690,11630,11710,11610,600
|
|
20231023,090700,213680130,11630,11590,11630,11570,1258
|
|
20231023,090600,199101800,11580,11640,11640,11540,3087
|
|
20231023,090500,163326920,11620,11650,11660,11620,221
|
|
20231023,090400,160751760,11660,11660,11690,11610,1959
|
|
20231023,090300,137954280,11660,11810,11810,11660,1918
|
|
20231023,090200,115436110,11840,11750,11870,11740,5252
|
|
20231023,090100,53336560,11750,11620,11750,11610,1951
|
|
20231023,090000,30551400,11640,11630,11670,11620,1948
|