591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184800,253383710,15170,15170,15170,15170,625
|
|
20231017,184700,253383710,15170,15170,15170,15170,0
|
|
20231017,184600,253383710,15170,15170,15170,15170,0
|
|
20231017,184500,253383710,15170,15170,15170,15170,0
|
|
20231017,184400,253383710,15170,15170,15170,15170,0
|
|
20231017,184300,253383710,15170,15170,15170,15170,0
|
|
20231017,184200,253383710,15170,15170,15170,15170,0
|
|
20231017,184100,253383710,15170,15170,15170,15170,0
|
|
20231017,184000,253383710,15170,15170,15170,15170,0
|
|
20231017,183900,253383710,15170,15170,15170,15170,0
|
|
20231017,183800,253383710,15170,15170,15170,15170,0
|
|
20231017,183700,253383710,15170,15170,15170,15170,0
|
|
20231017,183600,253383710,15170,15170,15170,15170,0
|
|
20231017,183500,253383710,15170,15170,15170,15170,0
|
|
20231017,183400,253383710,15170,15170,15170,15170,0
|
|
20231017,183300,253383710,15170,15170,15170,15170,0
|
|
20231017,183200,253383710,15170,15170,15170,15170,0
|
|
20231017,183100,253383710,15170,15170,15170,15170,0
|
|
20231017,183000,253383710,15170,15170,15170,15170,0
|
|
20231017,182900,253383710,15170,15170,15170,15170,0
|
|
20231017,182800,253383710,15170,15170,15170,15170,0
|
|
20231017,182700,253383710,15170,15170,15170,15170,0
|
|
20231017,182600,253383710,15170,15170,15170,15170,0
|
|
20231017,182500,253383710,15170,15170,15170,15170,0
|
|
20231017,182400,253383710,15170,15170,15170,15170,0
|
|
20231017,182300,253383710,15170,15170,15170,15170,0
|
|
20231017,182200,253383710,15170,15170,15170,15170,0
|
|
20231017,182100,253383710,15170,15170,15170,15170,0
|
|
20231017,182000,253383710,15170,15170,15170,15170,0
|
|
20231017,181900,253383710,15170,15170,15170,15170,0
|
|
20231017,181800,253383710,15170,15170,15170,15170,625
|
|
20231017,181700,253383710,15170,15170,15170,15170,0
|
|
20231017,181600,253383710,15170,15170,15170,15170,0
|
|
20231017,181500,253383710,15170,15170,15170,15170,0
|
|
20231017,181400,253383710,15170,15170,15170,15170,0
|
|
20231017,181300,253383710,15170,15170,15170,15170,0
|
|
20231017,181200,253383710,15170,15170,15170,15170,0
|
|
20231017,181100,253383710,15170,15170,15170,15170,0
|
|
20231017,181000,253383710,15170,15170,15170,15170,0
|
|
20231017,180900,253383710,15170,15170,15170,15170,0
|
|
20231017,180800,253383710,15170,15170,15170,15170,0
|
|
20231017,180700,253383710,15170,15170,15170,15170,0
|
|
20231017,180600,253383710,15170,15170,15170,15170,0
|
|
20231017,180500,253383710,15170,15170,15170,15170,0
|
|
20231017,180400,253383710,15170,15170,15170,15170,0
|
|
20231017,180300,253383710,15170,15170,15170,15170,0
|
|
20231017,180200,253383710,15170,15170,15170,15170,0
|
|
20231017,180100,253383710,15170,15170,15170,15170,0
|
|
20231017,180000,253383710,15170,15170,15170,15170,0
|
|
20231017,175900,253383710,15170,15170,15170,15170,0
|
|
20231017,175800,253383710,15170,15170,15170,15170,0
|
|
20231017,175700,253383710,15170,15170,15170,15170,0
|
|
20231017,175600,253383710,15170,15170,15170,15170,0
|
|
20231017,175500,253383710,15170,15170,15170,15170,0
|
|
20231017,175400,253383710,15170,15170,15170,15170,0
|
|
20231017,175300,253383710,15170,15170,15170,15170,0
|
|
20231017,175200,253383710,15170,15170,15170,15170,0
|
|
20231017,175100,253383710,15170,15170,15170,15170,0
|
|
20231017,175000,253383710,15170,15170,15170,15170,0
|
|
20231017,174900,253383710,15170,15170,15170,15170,0
|
|
20231017,174800,253383710,15170,15170,15170,15170,625
|
|
20231017,174700,253383710,15170,15170,15170,15170,0
|
|
20231017,174600,253383710,15170,15170,15170,15170,0
|
|
20231017,174500,253383710,15170,15170,15170,15170,0
|
|
20231017,174400,253383710,15170,15170,15170,15170,0
|
|
20231017,174300,253383710,15170,15170,15170,15170,0
|
|
20231017,174200,253383710,15170,15170,15170,15170,0
|
|
20231017,174100,253383710,15170,15170,15170,15170,0
|
|
20231017,174000,253383710,15170,15170,15170,15170,0
|
|
20231017,173900,253383710,15170,15170,15170,15170,0
|
|
20231017,173800,253383710,15170,15170,15170,15170,0
|
|
20231017,173700,253383710,15170,15170,15170,15170,0
|
|
20231017,173600,253383710,15170,15170,15170,15170,0
|
|
20231017,173500,253383710,15170,15170,15170,15170,0
|
|
20231017,173400,253383710,15170,15170,15170,15170,0
|
|
20231017,173300,253383710,15170,15170,15170,15170,0
|
|
20231017,173200,253383710,15170,15170,15170,15170,0
|
|
20231017,173100,253383710,15170,15170,15170,15170,0
|
|
20231017,173000,253383710,15170,15170,15170,15170,0
|
|
20231017,172900,253383710,15170,15170,15170,15170,0
|
|
20231017,172800,253383710,15170,15170,15170,15170,0
|
|
20231017,172700,253383710,15170,15170,15170,15170,0
|
|
20231017,172600,253383710,15170,15170,15170,15170,0
|
|
20231017,172500,253383710,15170,15170,15170,15170,0
|
|
20231017,172400,253383710,15170,15170,15170,15170,0
|
|
20231017,172300,253383710,15170,15170,15170,15170,0
|
|
20231017,172200,253383710,15170,15170,15170,15170,0
|
|
20231017,172100,253383710,15170,15170,15170,15170,0
|
|
20231017,172000,253383710,15170,15170,15170,15170,0
|
|
20231017,171900,253383710,15170,15170,15170,15170,0
|
|
20231017,171800,253383710,15170,15170,15170,15170,625
|
|
20231017,171700,253383710,15170,15170,15170,15170,0
|
|
20231017,171600,253383710,15170,15170,15170,15170,0
|
|
20231017,171500,253383710,15170,15170,15170,15170,0
|
|
20231017,171400,253383710,15170,15170,15170,15170,0
|
|
20231017,171300,253383710,15170,15170,15170,15170,0
|
|
20231017,171200,253383710,15170,15170,15170,15170,0
|
|
20231017,171100,253383710,15170,15170,15170,15170,0
|
|
20231017,171000,253383710,15170,15170,15170,15170,0
|
|
20231017,170900,253383710,15170,15170,15170,15170,0
|
|
20231017,170800,253383710,15170,15170,15170,15170,0
|
|
20231017,170700,253383710,15170,15170,15170,15170,0
|
|
20231017,170600,253383710,15170,15170,15170,15170,0
|
|
20231017,170500,253383710,15170,15170,15170,15170,0
|
|
20231017,170400,253383710,15170,15170,15170,15170,0
|
|
20231017,170300,253383710,15170,15170,15170,15170,0
|
|
20231017,170200,253383710,15170,15170,15170,15170,0
|
|
20231017,170100,253383710,15170,15170,15170,15170,0
|
|
20231017,170000,253383710,15170,15170,15170,15170,0
|
|
20231017,165900,253383710,15170,15170,15170,15170,0
|
|
20231017,165800,253383710,15170,15170,15170,15170,0
|
|
20231017,165700,253383710,15170,15170,15170,15170,0
|
|
20231017,165600,253383710,15170,15170,15170,15170,0
|
|
20231017,165500,253383710,15170,15170,15170,15170,0
|
|
20231017,165400,253383710,15170,15170,15170,15170,0
|
|
20231017,165300,253383710,15170,15170,15170,15170,0
|
|
20231017,165200,253383710,15170,15170,15170,15170,0
|
|
20231017,165100,253383710,15170,15170,15170,15170,0
|
|
20231017,165000,253383710,15170,15170,15170,15170,0
|
|
20231017,164900,253383710,15170,15170,15170,15170,0
|
|
20231017,164800,253383710,15170,15170,15170,15170,625
|
|
20231017,164700,253383710,15170,15170,15170,15170,0
|
|
20231017,164600,253383710,15170,15170,15170,15170,0
|
|
20231017,164500,253383710,15170,15170,15170,15170,0
|
|
20231017,164400,253383710,15170,15170,15170,15170,0
|
|
20231017,164300,253383710,15170,15170,15170,15170,0
|
|
20231017,164200,253383710,15170,15170,15170,15170,0
|
|
20231017,164100,253383710,15170,15170,15170,15170,0
|
|
20231017,164000,253383710,15170,15170,15170,15170,0
|
|
20231017,163900,253383710,15170,15170,15170,15170,0
|
|
20231017,163800,253383710,15170,15170,15170,15170,0
|
|
20231017,163700,253383710,15170,15170,15170,15170,0
|
|
20231017,163600,253383710,15170,15170,15170,15170,0
|
|
20231017,163500,253383710,15170,15170,15170,15170,0
|
|
20231017,163400,253383710,15170,15170,15170,15170,0
|
|
20231017,163300,253383710,15170,15170,15170,15170,0
|
|
20231017,163200,253383710,15170,15170,15170,15170,0
|
|
20231017,163100,253383710,15170,15170,15170,15170,0
|
|
20231017,163000,253383710,15170,15170,15170,15170,0
|
|
20231017,162900,253383710,15170,15170,15170,15170,0
|
|
20231017,162800,253383710,15170,15170,15170,15170,0
|
|
20231017,162700,253383710,15170,15170,15170,15170,0
|
|
20231017,162600,253383710,15170,15170,15170,15170,0
|
|
20231017,162500,253383710,15170,15170,15170,15170,0
|
|
20231017,162400,253383710,15170,15170,15170,15170,0
|
|
20231017,162300,253383710,15170,15170,15170,15170,0
|
|
20231017,162200,253383710,15170,15170,15170,15170,0
|
|
20231017,162100,253383710,15170,15170,15170,15170,0
|
|
20231017,162000,253383710,15170,15170,15170,15170,0
|
|
20231017,161900,253383710,15170,15170,15170,15170,0
|
|
20231017,161800,253383710,15170,15170,15170,15170,625
|
|
20231017,161700,253383710,15170,15170,15170,15170,0
|
|
20231017,161600,253383710,15170,15170,15170,15170,0
|
|
20231017,161500,253383710,15170,15170,15170,15170,0
|
|
20231017,161400,253383710,15170,15170,15170,15170,0
|
|
20231017,161300,253383710,15170,15170,15170,15170,0
|
|
20231017,161200,253383710,15170,15170,15170,15170,0
|
|
20231017,161100,253383710,15170,15170,15170,15170,0
|
|
20231017,161000,253383710,15170,15170,15170,15170,0
|
|
20231017,160900,253383710,15170,15170,15170,15170,0
|
|
20231017,160800,253383710,15170,15170,15170,15170,0
|
|
20231017,160700,253383710,15170,15170,15170,15170,0
|
|
20231017,160600,253383710,15170,15170,15170,15170,0
|
|
20231017,160500,253383710,15170,15170,15170,15170,0
|
|
20231017,160400,253383710,15170,15170,15170,15170,0
|
|
20231017,160300,253383710,15170,15170,15170,15170,0
|
|
20231017,160200,253383710,15170,15170,15170,15170,0
|
|
20231017,160100,253383710,15170,15170,15170,15170,0
|
|
20231017,160000,253383710,15170,15170,15170,15170,0
|
|
20231017,155900,253383710,15170,15170,15170,15170,0
|
|
20231017,155800,253383710,15170,15170,15170,15170,0
|
|
20231017,155700,253383710,15170,15170,15170,15170,0
|
|
20231017,155600,253383710,15170,15170,15170,15170,0
|
|
20231017,155500,253383710,15170,15170,15170,15170,0
|
|
20231017,155400,253383710,15170,15170,15170,15170,0
|
|
20231017,155300,253383710,15170,15170,15170,15170,0
|
|
20231017,155200,253383710,15170,15170,15170,15170,0
|
|
20231017,155100,253383710,15170,15170,15170,15170,0
|
|
20231017,155000,253383710,15170,15170,15170,15170,0
|
|
20231017,154900,253383710,15170,15170,15170,15170,0
|
|
20231017,154800,253383710,15170,15170,15170,15170,625
|
|
20231017,154700,253383710,15170,15170,15170,15170,0
|
|
20231017,154600,253383710,15170,15170,15170,15170,0
|
|
20231017,154500,253383710,15170,15170,15170,15170,0
|
|
20231017,154400,253383710,15170,15170,15170,15170,0
|
|
20231017,154300,253383710,15170,15170,15170,15170,0
|
|
20231017,154200,253383710,15170,15170,15170,15170,0
|
|
20231017,154100,253383710,15170,15170,15170,15170,0
|
|
20231017,154000,253383710,15170,15170,15170,15170,0
|
|
20231017,153900,253383710,15170,15170,15170,15170,0
|
|
20231017,153800,253383710,15170,15170,15170,15170,0
|
|
20231017,153700,253383710,15170,15170,15170,15170,0
|
|
20231017,153600,253383710,15170,15170,15170,15170,0
|
|
20231017,153500,253383710,15170,15170,15170,15170,0
|
|
20231017,153400,253383710,15170,15170,15170,15170,0
|
|
20231017,153300,253383710,15170,15170,15170,15170,0
|
|
20231017,153200,253383710,15170,15170,15170,15170,0
|
|
20231017,153100,253383710,15170,15170,15170,15170,0
|
|
20231017,153000,253383710,15170,15170,15170,15170,625
|
|
20231017,152900,243902460,15180,15180,15180,15180,0
|
|
20231017,152800,243902460,15180,15180,15180,15180,0
|
|
20231017,152700,243902460,15180,15180,15180,15180,0
|
|
20231017,152600,243902460,15180,15180,15180,15180,0
|
|
20231017,152500,243902460,15180,15180,15180,15180,0
|
|
20231017,152400,243902460,15180,15180,15180,15180,0
|
|
20231017,152300,243902460,15180,15180,15180,15180,0
|
|
20231017,152200,243902460,15180,15180,15180,15180,0
|
|
20231017,152100,243902460,15180,15180,15180,15180,0
|
|
20231017,152000,243902460,15180,15180,15180,15180,0
|
|
20231017,151900,243902460,15180,15180,15180,15180,11
|
|
20231017,151800,243735480,15170,15170,15170,15170,0
|
|
20231017,151700,243735480,15170,15170,15170,15170,17
|
|
20231017,151600,243477590,15160,15160,15160,15160,0
|
|
20231017,151500,243477590,15160,15160,15160,15160,0
|
|
20231017,151400,243477590,15160,15160,15160,15160,0
|
|
20231017,151300,243477590,15160,15160,15160,15160,0
|
|
20231017,151200,243477590,15160,15160,15160,15160,0
|
|
20231017,151100,243477590,15160,15170,15170,15160,31
|
|
20231017,151000,243007570,15170,15170,15170,15170,2
|
|
20231017,150900,242977230,15180,15180,15180,15180,0
|
|
20231017,150800,242977230,15180,15180,15180,15180,90
|
|
20231017,150700,241611030,15180,15180,15180,15180,2
|
|
20231017,150600,241580670,15180,15180,15180,15180,0
|
|
20231017,150500,241580670,15180,15180,15180,15180,0
|
|
20231017,150400,241580670,15180,15180,15180,15180,0
|
|
20231017,150300,241580670,15180,15180,15180,15180,0
|
|
20231017,150200,241580670,15180,15180,15180,15180,0
|
|
20231017,150100,241580670,15180,15180,15180,15180,1
|
|
20231017,150000,241565490,15180,15180,15180,15180,0
|
|
20231017,145900,241565490,15180,15180,15180,15180,28
|
|
20231017,145800,241140450,15180,15180,15180,15180,0
|
|
20231017,145700,241140450,15180,15180,15180,15180,0
|
|
20231017,145600,241140450,15180,15180,15180,15180,1
|
|
20231017,145500,241125270,15160,15160,15160,15160,1
|
|
20231017,145400,241110110,15190,15190,15190,15190,0
|
|
20231017,145300,241110110,15190,15190,15190,15190,0
|
|
20231017,145200,241110110,15190,15190,15190,15190,0
|
|
20231017,145100,241110110,15190,15190,15190,15190,0
|
|
20231017,145000,241110110,15190,15190,15190,15190,0
|
|
20231017,144900,241110110,15190,15190,15190,15190,0
|
|
20231017,144800,241110110,15190,15190,15190,15190,0
|
|
20231017,144700,241110110,15190,15190,15190,15190,0
|
|
20231017,144600,241110110,15190,15190,15190,15190,3
|
|
20231017,144500,241064540,15190,15190,15190,15190,0
|
|
20231017,144400,241064540,15190,15190,15190,15190,0
|
|
20231017,144300,241064540,15190,15190,15190,15190,3
|
|
20231017,144200,241018970,15160,15160,15160,15160,77
|
|
20231017,144100,239851650,15180,15180,15180,15180,0
|
|
20231017,144000,239851650,15180,15180,15180,15180,0
|
|
20231017,143900,239851650,15180,15180,15180,15180,0
|
|
20231017,143800,239851650,15180,15170,15180,15170,70
|
|
20231017,143700,238789530,15160,15140,15160,15140,20
|
|
20231017,143600,238486690,15140,15140,15140,15140,139
|
|
20231017,143500,236382230,15140,15140,15140,15140,1
|
|
20231017,143400,236367090,15140,15140,15140,15140,0
|
|
20231017,143300,236367090,15140,15140,15140,15140,28
|
|
20231017,143200,235943170,15140,15140,15140,15140,0
|
|
20231017,143100,235943170,15140,15140,15140,15140,0
|
|
20231017,143000,235943170,15140,15140,15140,15140,0
|
|
20231017,142900,235943170,15140,15140,15140,15140,10
|
|
20231017,142800,235791770,15140,15140,15140,15140,0
|
|
20231017,142700,235791770,15140,15140,15140,15140,0
|
|
20231017,142600,235791770,15140,15140,15140,15140,0
|
|
20231017,142500,235791770,15140,15140,15140,15140,0
|
|
20231017,142400,235791770,15140,15140,15140,15140,0
|
|
20231017,142300,235791770,15140,15140,15140,15140,0
|
|
20231017,142200,235791770,15140,15140,15140,15140,0
|
|
20231017,142100,235791770,15140,15140,15140,15140,0
|
|
20231017,142000,235791770,15140,15140,15140,15140,0
|
|
20231017,141900,235791770,15140,15140,15140,15140,0
|
|
20231017,141800,235791770,15140,15140,15140,15140,0
|
|
20231017,141700,235791770,15140,15140,15140,15140,0
|
|
20231017,141600,235791770,15140,15140,15140,15140,0
|
|
20231017,141500,235791770,15140,15140,15140,15140,0
|
|
20231017,141400,235791770,15140,15140,15140,15140,0
|
|
20231017,141300,235791770,15140,15140,15140,15140,0
|
|
20231017,141200,235791770,15140,15140,15140,15140,0
|
|
20231017,141100,235791770,15140,15140,15140,15140,0
|
|
20231017,141000,235791770,15140,15140,15140,15140,1
|
|
20231017,140900,235776630,15140,15140,15140,15140,0
|
|
20231017,140800,235776630,15140,15140,15140,15140,0
|
|
20231017,140700,235776630,15140,15140,15140,15140,7
|
|
20231017,140600,235670650,15140,15140,15140,15140,0
|
|
20231017,140500,235670650,15140,15140,15140,15140,45
|
|
20231017,140400,234989350,15180,15180,15180,15180,0
|
|
20231017,140300,234989350,15180,15180,15180,15180,0
|
|
20231017,140200,234989350,15180,15180,15180,15180,0
|
|
20231017,140100,234989350,15180,15180,15180,15180,0
|
|
20231017,140000,234989350,15180,15180,15180,15180,0
|
|
20231017,135900,234989350,15180,15180,15180,15180,0
|
|
20231017,135800,234989350,15180,15180,15180,15180,0
|
|
20231017,135700,234989350,15180,15180,15180,15180,0
|
|
20231017,135600,234989350,15180,15180,15180,15180,0
|
|
20231017,135500,234989350,15180,15180,15180,15180,0
|
|
20231017,135400,234989350,15180,15180,15180,15180,0
|
|
20231017,135300,234989350,15180,15180,15180,15180,0
|
|
20231017,135200,234989350,15180,15180,15180,15180,0
|
|
20231017,135100,234989350,15180,15180,15180,15180,0
|
|
20231017,135000,234989350,15180,15180,15180,15180,0
|
|
20231017,134900,234989350,15180,15180,15180,15180,0
|
|
20231017,134800,234989350,15180,15180,15180,15180,36
|
|
20231017,134700,234442870,15190,15190,15190,15190,0
|
|
20231017,134600,234442870,15190,15190,15190,15190,6
|
|
20231017,134500,234351730,15180,15180,15180,15180,0
|
|
20231017,134400,234351730,15180,15180,15180,15180,0
|
|
20231017,134300,234351730,15180,15180,15180,15180,0
|
|
20231017,134200,234351730,15180,15180,15180,15180,0
|
|
20231017,134100,234351730,15180,15180,15180,15180,0
|
|
20231017,134000,234351730,15180,15180,15180,15180,0
|
|
20231017,133900,234351730,15180,15180,15180,15180,1
|
|
20231017,133800,234336550,15170,15170,15170,15170,0
|
|
20231017,133700,234336550,15170,15170,15170,15170,0
|
|
20231017,133600,234336550,15170,15170,15170,15170,0
|
|
20231017,133500,234336550,15170,15170,15170,15170,0
|
|
20231017,133400,234336550,15170,15170,15170,15170,0
|
|
20231017,133300,234336550,15170,15170,15170,15170,0
|
|
20231017,133200,234336550,15170,15170,15170,15170,0
|
|
20231017,133100,234336550,15170,15170,15170,15170,0
|
|
20231017,133000,234336550,15170,15170,15170,15170,0
|
|
20231017,132900,234336550,15170,15170,15170,15170,0
|
|
20231017,132800,234336550,15170,15170,15170,15170,0
|
|
20231017,132700,234336550,15170,15170,15170,15170,0
|
|
20231017,132600,234336550,15170,15170,15170,15170,0
|
|
20231017,132500,234336550,15170,15170,15170,15170,0
|
|
20231017,132400,234336550,15170,15170,15170,15170,3
|
|
20231017,132300,234291040,15140,15140,15140,15140,0
|
|
20231017,132200,234291040,15140,15140,15140,15130,506
|
|
20231017,132100,226635170,15130,15160,15160,15130,8
|
|
20231017,132000,226513990,15170,15170,15170,15170,11
|
|
20231017,131900,226347120,15170,15170,15170,15170,71
|
|
20231017,131800,225270050,15170,15170,15170,15170,0
|
|
20231017,131700,225270050,15170,15170,15170,15170,0
|
|
20231017,131600,225270050,15170,15170,15170,15170,0
|
|
20231017,131500,225270050,15170,15170,15170,15170,0
|
|
20231017,131400,225270050,15170,15170,15170,15170,6
|
|
20231017,131300,225179030,15200,15200,15200,15200,0
|
|
20231017,131200,225179030,15200,15200,15200,15200,0
|
|
20231017,131100,225179030,15200,15200,15200,15200,0
|
|
20231017,131000,225179030,15200,15200,15200,15200,0
|
|
20231017,130900,225179030,15200,15200,15200,15200,0
|
|
20231017,130800,225179030,15200,15200,15200,15200,0
|
|
20231017,130700,225179030,15200,15200,15200,15200,0
|
|
20231017,130600,225179030,15200,15200,15200,15200,0
|
|
20231017,130500,225179030,15200,15200,15200,15200,0
|
|
20231017,130400,225179030,15200,15200,15200,15200,70
|
|
20231017,130300,224115030,15210,15210,15210,15210,0
|
|
20231017,130200,224115030,15210,15210,15210,15210,0
|
|
20231017,130100,224115030,15210,15210,15210,15210,0
|
|
20231017,130000,224115030,15210,15210,15210,15210,0
|
|
20231017,125900,224115030,15210,15210,15210,15210,0
|
|
20231017,125800,224115030,15210,15210,15210,15210,0
|
|
20231017,125700,224115030,15210,15210,15210,15210,0
|
|
20231017,125600,224115030,15210,15210,15210,15210,0
|
|
20231017,125500,224115030,15210,15210,15210,15210,0
|
|
20231017,125400,224115030,15210,15210,15210,15210,0
|
|
20231017,125300,224115030,15210,15210,15210,15210,2
|
|
20231017,125200,224084610,15210,15210,15210,15210,0
|
|
20231017,125100,224084610,15210,15210,15210,15210,0
|
|
20231017,125000,224084610,15210,15210,15210,15210,0
|
|
20231017,124900,224084610,15210,15210,15210,15210,0
|
|
20231017,124800,224084610,15210,15210,15210,15210,0
|
|
20231017,124700,224084610,15210,15210,15210,15210,0
|
|
20231017,124600,224084610,15210,15210,15210,15210,0
|
|
20231017,124500,224084610,15210,15210,15210,15210,0
|
|
20231017,124400,224084610,15210,15210,15210,15210,0
|
|
20231017,124300,224084610,15210,15210,15210,15210,0
|
|
20231017,124200,224084610,15210,15210,15210,15210,0
|
|
20231017,124100,224084610,15210,15210,15210,15210,0
|
|
20231017,124000,224084610,15210,15210,15210,15210,0
|
|
20231017,123900,224084610,15210,15210,15210,15210,0
|
|
20231017,123800,224084610,15210,15210,15210,15210,55
|
|
20231017,123700,223248060,15210,15210,15210,15210,1
|
|
20231017,123600,223232850,15230,15210,15230,15210,2
|
|
20231017,123500,223202410,15200,15200,15200,15200,0
|
|
20231017,123400,223202410,15200,15200,15200,15200,131
|
|
20231017,123300,221211210,15120,15120,15120,15120,0
|
|
20231017,123200,221211210,15120,15120,15120,15120,0
|
|
20231017,123100,221211210,15120,15140,15140,15120,60
|
|
20231017,123000,220303730,15210,15210,15210,15210,0
|
|
20231017,122900,220303730,15210,15210,15210,15210,0
|
|
20231017,122800,220303730,15210,15210,15210,15210,0
|
|
20231017,122700,220303730,15210,15210,15210,15210,6
|
|
20231017,122600,220212470,15120,15120,15120,15120,0
|
|
20231017,122500,220212470,15120,15120,15120,15120,0
|
|
20231017,122400,220212470,15120,15120,15120,15120,0
|
|
20231017,122300,220212470,15120,15120,15120,15120,0
|
|
20231017,122200,220212470,15120,15120,15120,15120,0
|
|
20231017,122100,220212470,15120,15120,15120,15120,0
|
|
20231017,122000,220212470,15120,15120,15120,15120,81
|
|
20231017,121900,218987750,15100,15100,15100,15100,0
|
|
20231017,121800,218987750,15100,15100,15100,15100,0
|
|
20231017,121700,218987750,15100,15100,15100,15100,0
|
|
20231017,121600,218987750,15100,15100,15100,15100,0
|
|
20231017,121500,218987750,15100,15100,15100,15100,0
|
|
20231017,121400,218987750,15100,15100,15100,15100,0
|
|
20231017,121300,218987750,15100,15100,15100,15100,0
|
|
20231017,121200,218987750,15100,15120,15120,15100,50
|
|
20231017,121100,218232010,15120,15120,15120,15120,0
|
|
20231017,121000,218232010,15120,15120,15120,15120,0
|
|
20231017,120900,218232010,15120,15120,15120,15120,0
|
|
20231017,120800,218232010,15120,15120,15120,15120,35
|
|
20231017,120700,217702810,15100,15100,15100,15100,0
|
|
20231017,120600,217702810,15100,15100,15100,15100,0
|
|
20231017,120500,217702810,15100,15100,15100,15100,0
|
|
20231017,120400,217702810,15100,15100,15100,15100,0
|
|
20231017,120300,217702810,15100,15100,15100,15100,0
|
|
20231017,120200,217702810,15100,15100,15100,15100,0
|
|
20231017,120100,217702810,15100,15100,15100,15100,0
|
|
20231017,120000,217702810,15100,15170,15170,15100,860
|
|
20231017,115900,204711690,15260,15260,15260,15260,0
|
|
20231017,115800,204711690,15260,15260,15260,15260,1
|
|
20231017,115700,204696430,15260,15260,15260,15260,0
|
|
20231017,115600,204696430,15260,15260,15260,15260,0
|
|
20231017,115500,204696430,15260,15260,15260,15260,1
|
|
20231017,115400,204681170,15270,15270,15270,15270,0
|
|
20231017,115300,204681170,15270,15270,15270,15270,0
|
|
20231017,115200,204681170,15270,15270,15270,15270,0
|
|
20231017,115100,204681170,15270,15240,15270,15240,14
|
|
20231017,115000,204467520,15170,15170,15170,15170,0
|
|
20231017,114900,204467520,15170,15170,15170,15170,106
|
|
20231017,114800,202859500,15240,15240,15240,15240,0
|
|
20231017,114700,202859500,15240,15240,15240,15240,0
|
|
20231017,114600,202859500,15240,15240,15240,15240,0
|
|
20231017,114500,202859500,15240,15240,15240,15240,60
|
|
20231017,114400,201945100,15240,15240,15240,15240,0
|
|
20231017,114300,201945100,15240,15240,15240,15240,0
|
|
20231017,114200,201945100,15240,15240,15240,15240,0
|
|
20231017,114100,201945100,15240,15240,15240,15240,0
|
|
20231017,114000,201945100,15240,15240,15240,15240,70
|
|
20231017,113900,200878300,15160,15210,15210,15160,91
|
|
20231017,113800,199494320,15240,15240,15240,15240,0
|
|
20231017,113700,199494320,15240,15240,15240,15240,6
|
|
20231017,113600,199402880,15240,15240,15240,15240,0
|
|
20231017,113500,199402880,15240,15240,15240,15240,0
|
|
20231017,113400,199402880,15240,15240,15240,15240,0
|
|
20231017,113300,199402880,15240,15240,15240,15240,0
|
|
20231017,113200,199402880,15240,15240,15240,15240,0
|
|
20231017,113100,199402880,15240,15240,15240,15240,0
|
|
20231017,113000,199402880,15240,15240,15240,15240,0
|
|
20231017,112900,199402880,15240,15240,15240,15240,0
|
|
20231017,112800,199402880,15240,15240,15240,15240,0
|
|
20231017,112700,199402880,15240,15240,15240,15240,0
|
|
20231017,112600,199402880,15240,15240,15240,15240,0
|
|
20231017,112500,199402880,15240,15240,15240,15240,0
|
|
20231017,112400,199402880,15240,15240,15240,15240,0
|
|
20231017,112300,199402880,15240,15240,15240,15240,0
|
|
20231017,112200,199402880,15240,15240,15240,15240,0
|
|
20231017,112100,199402880,15240,15240,15240,15240,0
|
|
20231017,112000,199402880,15240,15240,15240,15240,1
|
|
20231017,111900,199387640,15240,15240,15240,15240,2
|
|
20231017,111800,199357160,15250,15250,15250,15250,0
|
|
20231017,111700,199357160,15250,15250,15250,15250,14
|
|
20231017,111600,199143660,15250,15250,15250,15250,0
|
|
20231017,111500,199143660,15250,15250,15250,15250,0
|
|
20231017,111400,199143660,15250,15250,15250,15250,0
|
|
20231017,111300,199143660,15250,15270,15270,15250,66
|
|
20231017,111200,198136500,15270,15270,15270,15270,0
|
|
20231017,111100,198136500,15270,15270,15270,15270,0
|
|
20231017,111000,198136500,15270,15270,15270,15270,0
|
|
20231017,110900,198136500,15270,15270,15270,15270,0
|
|
20231017,110800,198136500,15270,15270,15270,15270,0
|
|
20231017,110700,198136500,15270,15270,15270,15270,0
|
|
20231017,110600,198136500,15270,15270,15270,15270,0
|
|
20231017,110500,198136500,15270,15270,15270,15270,0
|
|
20231017,110400,198136500,15270,15270,15270,15270,13
|
|
20231017,110300,197937990,15270,15270,15270,15270,7
|
|
20231017,110200,197831100,15280,15280,15280,15280,0
|
|
20231017,110100,197831100,15280,15280,15280,15280,0
|
|
20231017,110000,197831100,15280,15280,15280,15280,0
|
|
20231017,105900,197831100,15280,15280,15280,15280,0
|
|
20231017,105800,197831100,15280,15280,15280,15280,8
|
|
20231017,105700,197708860,15260,15260,15260,15260,46
|
|
20231017,105600,197006900,15260,15280,15280,15250,27
|
|
20231017,105500,196594910,15280,15280,15280,15280,0
|
|
20231017,105400,196594910,15280,15280,15280,15280,14
|
|
20231017,105300,196380990,15270,15270,15270,15270,4
|
|
20231017,105200,196319910,15270,15270,15270,15270,7
|
|
20231017,105100,196213020,15250,15250,15250,15250,1
|
|
20231017,105000,196197770,15240,15240,15240,15240,43
|
|
20231017,104900,195542450,15240,15200,15240,15190,565
|
|
20231017,104800,186939180,15200,15200,15200,15200,0
|
|
20231017,104700,186939180,15200,15200,15200,15200,0
|
|
20231017,104600,186939180,15200,15200,15200,15200,0
|
|
20231017,104500,186939180,15200,15200,15200,15200,0
|
|
20231017,104400,186939180,15200,15220,15220,15200,154
|
|
20231017,104300,184595320,15130,15130,15130,15130,0
|
|
20231017,104200,184595320,15130,15130,15130,15130,0
|
|
20231017,104100,184595320,15130,15130,15130,15130,0
|
|
20231017,104000,184595320,15130,15130,15130,15130,0
|
|
20231017,103900,184595320,15130,15130,15130,15130,0
|
|
20231017,103800,184595320,15130,15130,15130,15130,78
|
|
20231017,103700,183415180,15130,15130,15130,15130,100
|
|
20231017,103600,181902180,15140,15190,15190,15140,154
|
|
20231017,103500,179566440,15190,15190,15190,15190,1
|
|
20231017,103400,179551250,15180,15280,15280,15170,171
|
|
20231017,103300,176955660,15280,15280,15280,15280,0
|
|
20231017,103200,176955660,15280,15250,15280,15250,196
|
|
20231017,103100,173964540,15250,15250,15250,15250,0
|
|
20231017,103000,173964540,15250,15250,15250,15250,55
|
|
20231017,102900,173125790,15170,15170,15170,15170,4
|
|
20231017,102800,173065110,15170,15250,15250,15170,15
|
|
20231017,102700,172837480,15250,15250,15250,15250,0
|
|
20231017,102600,172837480,15250,15250,15250,15250,0
|
|
20231017,102500,172837480,15250,15250,15250,15250,10
|
|
20231017,102400,172684980,15250,15250,15250,15250,0
|
|
20231017,102300,172684980,15250,15250,15250,15250,0
|
|
20231017,102200,172684980,15250,15250,15250,15250,1
|
|
20231017,102100,172669730,15250,15250,15250,15250,0
|
|
20231017,102000,172669730,15250,15250,15250,15250,60
|
|
20231017,101900,171754730,15250,15250,15250,15250,0
|
|
20231017,101800,171754730,15250,15250,15250,15250,0
|
|
20231017,101700,171754730,15250,15250,15250,15250,0
|
|
20231017,101600,171754730,15250,15250,15250,15250,13
|
|
20231017,101500,171556480,15250,15250,15250,15250,0
|
|
20231017,101400,171556480,15250,15250,15250,15250,0
|
|
20231017,101300,171556480,15250,15250,15250,15250,4
|
|
20231017,101200,171495480,15130,15300,15300,15130,329
|
|
20231017,101100,166477770,15330,15190,15330,15190,5290
|
|
20231017,101000,85854690,15180,15180,15180,15180,12
|
|
20231017,100900,85672530,15160,15170,15170,15160,6
|
|
20231017,100800,85581540,15170,15170,15170,15170,0
|
|
20231017,100700,85581540,15170,15160,15170,15160,4
|
|
20231017,100600,85520870,15160,15160,15160,15160,0
|
|
20231017,100500,85520870,15160,15180,15180,15160,10
|
|
20231017,100400,85369250,15180,15180,15180,15180,0
|
|
20231017,100300,85369250,15180,15180,15180,15180,1
|
|
20231017,100200,85354070,15190,15190,15190,15190,0
|
|
20231017,100100,85354070,15190,15190,15190,15190,0
|
|
20231017,100000,85354070,15190,15190,15200,15190,68
|
|
20231017,095900,84321080,15190,15190,15190,15190,68
|
|
20231017,095800,83288160,15190,15130,15190,15130,822
|
|
20231017,095700,70835150,15130,15130,15130,15130,120
|
|
20231017,095600,69019550,15130,15130,15130,15130,3
|
|
20231017,095500,68974160,15090,15090,15090,15090,1
|
|
20231017,095400,68959070,15140,15140,15140,15140,5
|
|
20231017,095300,68883370,15090,15110,15110,15090,108
|
|
20231017,095200,67251650,15100,15100,15100,15100,54
|
|
20231017,095100,66436250,15100,15100,15100,15100,41
|
|
20231017,095000,65817150,15100,15100,15100,15100,0
|
|
20231017,094900,65817150,15100,15100,15100,15100,0
|
|
20231017,094800,65817150,15100,15100,15100,15100,5
|
|
20231017,094700,65741650,15100,15100,15100,15100,0
|
|
20231017,094600,65741650,15100,15100,15100,15100,0
|
|
20231017,094500,65741650,15100,15100,15100,15100,0
|
|
20231017,094400,65741650,15100,15100,15100,15100,0
|
|
20231017,094300,65741650,15100,15100,15100,15100,0
|
|
20231017,094200,65741650,15100,15100,15100,15100,41
|
|
20231017,094100,65122550,15100,15100,15100,15100,33
|
|
20231017,094000,64624250,15100,15100,15100,15100,0
|
|
20231017,093900,64624250,15100,15100,15100,15100,0
|
|
20231017,093800,64624250,15100,15100,15100,15100,0
|
|
20231017,093700,64624250,15100,15100,15100,15100,5
|
|
20231017,093600,64548750,15180,15180,15180,15180,0
|
|
20231017,093500,64548750,15180,15180,15180,15180,0
|
|
20231017,093400,64548750,15180,15180,15180,15180,82
|
|
20231017,093300,63303990,15170,15170,15170,15170,14
|
|
20231017,093200,63091610,15180,15180,15180,15180,60
|
|
20231017,093100,62180810,15170,15170,15170,15170,157
|
|
20231017,093000,59799120,15170,15170,15170,15170,0
|
|
20231017,092900,59799120,15170,15080,15170,15080,11
|
|
20231017,092800,59632700,15150,15150,15150,15150,0
|
|
20231017,092700,59632700,15150,15150,15150,15150,0
|
|
20231017,092600,59632700,15150,15180,15180,15150,79
|
|
20231017,092500,58435670,15150,15170,15200,15150,114
|
|
20231017,092400,56705070,15160,15160,15160,15160,1
|
|
20231017,092300,56689910,15170,15180,15180,15160,20
|
|
20231017,092200,56386510,15170,15060,15170,15060,1010
|
|
20231017,092100,41099690,15070,15070,15070,15070,2
|
|
20231017,092000,41069550,15070,15070,15070,15070,24
|
|
20231017,091900,40707870,15130,15050,15130,15050,650
|
|
20231017,091800,30907830,15050,15050,15050,15050,2
|
|
20231017,091700,30877730,15030,15030,15030,15030,0
|
|
20231017,091600,30877730,15030,15030,15030,15030,0
|
|
20231017,091500,30877730,15030,15030,15030,15030,0
|
|
20231017,091400,30877730,15030,15030,15030,15030,0
|
|
20231017,091300,30877730,15030,15030,15030,15030,50
|
|
20231017,091200,30126230,15040,15040,15040,15040,10
|
|
20231017,091100,29975830,15080,15080,15080,15080,1
|
|
20231017,091000,29960750,15040,15030,15100,15030,405
|
|
20231017,090900,23865720,15020,15030,15030,15020,19
|
|
20231017,090800,23580330,15040,15040,15040,15040,9
|
|
20231017,090700,23444970,15040,15040,15040,15040,70
|
|
20231017,090600,22392170,15020,14940,15020,14940,172
|
|
20231017,090500,19811940,14940,14970,14970,14940,11
|
|
20231017,090400,19647570,14990,14990,14990,14990,0
|
|
20231017,090300,19647570,14990,14960,15000,14960,242
|
|
20231017,090200,16022820,14970,14970,14970,14970,3
|
|
20231017,090100,15977910,14980,14830,14980,14830,524
|
|
20231017,090000,8153810,14820,14770,14820,14770,552
|