591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,184700,4045097400,15290,15290,15290,15290,0
|
|
20231019,184600,4045097400,15290,15290,15290,15290,0
|
|
20231019,184500,4045097400,15290,15290,15290,15290,0
|
|
20231019,184400,4045097400,15290,15290,15290,15290,0
|
|
20231019,184300,4045097400,15290,15290,15290,15290,0
|
|
20231019,184200,4045097400,15290,15290,15290,15290,0
|
|
20231019,184100,4045097400,15290,15290,15290,15290,0
|
|
20231019,184000,4045097400,15290,15290,15290,15290,0
|
|
20231019,183900,4045097400,15290,15290,15290,15290,0
|
|
20231019,183800,4045097400,15290,15290,15290,15290,0
|
|
20231019,183700,4045097400,15290,15290,15290,15290,0
|
|
20231019,183600,4045097400,15290,15290,15290,15290,0
|
|
20231019,183500,4045097400,15290,15290,15290,15290,0
|
|
20231019,183400,4045097400,15290,15290,15290,15290,0
|
|
20231019,183300,4045097400,15290,15290,15290,15290,0
|
|
20231019,183200,4045097400,15290,15290,15290,15290,0
|
|
20231019,183100,4045097400,15290,15290,15290,15290,0
|
|
20231019,183000,4045097400,15290,15290,15290,15290,0
|
|
20231019,182900,4045097400,15290,15290,15290,15290,0
|
|
20231019,182800,4045097400,15290,15290,15290,15290,0
|
|
20231019,182700,4045097400,15290,15290,15290,15290,0
|
|
20231019,182600,4045097400,15290,15290,15290,15290,0
|
|
20231019,182500,4045097400,15290,15290,15290,15290,0
|
|
20231019,182400,4045097400,15290,15290,15290,15290,0
|
|
20231019,182300,4045097400,15290,15290,15290,15290,0
|
|
20231019,182200,4045097400,15290,15290,15290,15290,0
|
|
20231019,182100,4045097400,15290,15290,15290,15290,0
|
|
20231019,182000,4045097400,15290,15290,15290,15290,0
|
|
20231019,181900,4045097400,15290,15290,15290,15290,0
|
|
20231019,181800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,181700,4045097400,15290,15290,15290,15290,0
|
|
20231019,181600,4045097400,15290,15290,15290,15290,0
|
|
20231019,181500,4045097400,15290,15290,15290,15290,0
|
|
20231019,181400,4045097400,15290,15290,15290,15290,0
|
|
20231019,181300,4045097400,15290,15290,15290,15290,0
|
|
20231019,181200,4045097400,15290,15290,15290,15290,0
|
|
20231019,181100,4045097400,15290,15290,15290,15290,0
|
|
20231019,181000,4045097400,15290,15290,15290,15290,0
|
|
20231019,180900,4045097400,15290,15290,15290,15290,0
|
|
20231019,180800,4045097400,15290,15290,15290,15290,0
|
|
20231019,180700,4045097400,15290,15290,15290,15290,0
|
|
20231019,180600,4045097400,15290,15290,15290,15290,0
|
|
20231019,180500,4045097400,15290,15290,15290,15290,0
|
|
20231019,180400,4045097400,15290,15290,15290,15290,0
|
|
20231019,180300,4045097400,15290,15290,15290,15290,0
|
|
20231019,180200,4045097400,15290,15290,15290,15290,0
|
|
20231019,180100,4045097400,15290,15290,15290,15290,0
|
|
20231019,180000,4045097400,15290,15290,15290,15290,0
|
|
20231019,175900,4045097400,15290,15290,15290,15290,0
|
|
20231019,175800,4045097400,15290,15290,15290,15290,0
|
|
20231019,175700,4045097400,15290,15290,15290,15290,0
|
|
20231019,175600,4045097400,15290,15290,15290,15290,0
|
|
20231019,175500,4045097400,15290,15290,15290,15290,0
|
|
20231019,175400,4045097400,15290,15290,15290,15290,0
|
|
20231019,175300,4045097400,15290,15290,15290,15290,0
|
|
20231019,175200,4045097400,15290,15290,15290,15290,0
|
|
20231019,175100,4045097400,15290,15290,15290,15290,0
|
|
20231019,175000,4045097400,15290,15290,15290,15290,0
|
|
20231019,174900,4045097400,15290,15290,15290,15290,0
|
|
20231019,174800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,174700,4045097400,15290,15290,15290,15290,0
|
|
20231019,174600,4045097400,15290,15290,15290,15290,0
|
|
20231019,174500,4045097400,15290,15290,15290,15290,0
|
|
20231019,174400,4045097400,15290,15290,15290,15290,0
|
|
20231019,174300,4045097400,15290,15290,15290,15290,0
|
|
20231019,174200,4045097400,15290,15290,15290,15290,0
|
|
20231019,174100,4045097400,15290,15290,15290,15290,0
|
|
20231019,174000,4045097400,15290,15290,15290,15290,0
|
|
20231019,173900,4045097400,15290,15290,15290,15290,0
|
|
20231019,173800,4045097400,15290,15290,15290,15290,0
|
|
20231019,173700,4045097400,15290,15290,15290,15290,0
|
|
20231019,173600,4045097400,15290,15290,15290,15290,0
|
|
20231019,173500,4045097400,15290,15290,15290,15290,0
|
|
20231019,173400,4045097400,15290,15290,15290,15290,0
|
|
20231019,173300,4045097400,15290,15290,15290,15290,0
|
|
20231019,173200,4045097400,15290,15290,15290,15290,0
|
|
20231019,173100,4045097400,15290,15290,15290,15290,0
|
|
20231019,173000,4045097400,15290,15290,15290,15290,0
|
|
20231019,172900,4045097400,15290,15290,15290,15290,0
|
|
20231019,172800,4045097400,15290,15290,15290,15290,0
|
|
20231019,172700,4045097400,15290,15290,15290,15290,0
|
|
20231019,172600,4045097400,15290,15290,15290,15290,0
|
|
20231019,172500,4045097400,15290,15290,15290,15290,0
|
|
20231019,172400,4045097400,15290,15290,15290,15290,0
|
|
20231019,172300,4045097400,15290,15290,15290,15290,0
|
|
20231019,172200,4045097400,15290,15290,15290,15290,0
|
|
20231019,172100,4045097400,15290,15290,15290,15290,0
|
|
20231019,172000,4045097400,15290,15290,15290,15290,0
|
|
20231019,171900,4045097400,15290,15290,15290,15290,0
|
|
20231019,171800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,171700,4045097400,15290,15290,15290,15290,0
|
|
20231019,171600,4045097400,15290,15290,15290,15290,0
|
|
20231019,171500,4045097400,15290,15290,15290,15290,0
|
|
20231019,171400,4045097400,15290,15290,15290,15290,0
|
|
20231019,171300,4045097400,15290,15290,15290,15290,0
|
|
20231019,171200,4045097400,15290,15290,15290,15290,0
|
|
20231019,171100,4045097400,15290,15290,15290,15290,0
|
|
20231019,171000,4045097400,15290,15290,15290,15290,0
|
|
20231019,170900,4045097400,15290,15290,15290,15290,0
|
|
20231019,170800,4045097400,15290,15290,15290,15290,0
|
|
20231019,170700,4045097400,15290,15290,15290,15290,0
|
|
20231019,170600,4045097400,15290,15290,15290,15290,0
|
|
20231019,170500,4045097400,15290,15290,15290,15290,0
|
|
20231019,170400,4045097400,15290,15290,15290,15290,0
|
|
20231019,170300,4045097400,15290,15290,15290,15290,0
|
|
20231019,170200,4045097400,15290,15290,15290,15290,0
|
|
20231019,170100,4045097400,15290,15290,15290,15290,0
|
|
20231019,170000,4045097400,15290,15290,15290,15290,0
|
|
20231019,165900,4045097400,15290,15290,15290,15290,0
|
|
20231019,165800,4045097400,15290,15290,15290,15290,0
|
|
20231019,165700,4045097400,15290,15290,15290,15290,0
|
|
20231019,165600,4045097400,15290,15290,15290,15290,0
|
|
20231019,165500,4045097400,15290,15290,15290,15290,0
|
|
20231019,165400,4045097400,15290,15290,15290,15290,0
|
|
20231019,165300,4045097400,15290,15290,15290,15290,0
|
|
20231019,165200,4045097400,15290,15290,15290,15290,0
|
|
20231019,165100,4045097400,15290,15290,15290,15290,0
|
|
20231019,165000,4045097400,15290,15290,15290,15290,0
|
|
20231019,164900,4045097400,15290,15290,15290,15290,0
|
|
20231019,164800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,164700,4045097400,15290,15290,15290,15290,0
|
|
20231019,164600,4045097400,15290,15290,15290,15290,0
|
|
20231019,164500,4045097400,15290,15290,15290,15290,0
|
|
20231019,164400,4045097400,15290,15290,15290,15290,0
|
|
20231019,164300,4045097400,15290,15290,15290,15290,0
|
|
20231019,164200,4045097400,15290,15290,15290,15290,0
|
|
20231019,164100,4045097400,15290,15290,15290,15290,0
|
|
20231019,164000,4045097400,15290,15290,15290,15290,0
|
|
20231019,163900,4045097400,15290,15290,15290,15290,0
|
|
20231019,163800,4045097400,15290,15290,15290,15290,0
|
|
20231019,163700,4045097400,15290,15290,15290,15290,0
|
|
20231019,163600,4045097400,15290,15290,15290,15290,0
|
|
20231019,163500,4045097400,15290,15290,15290,15290,0
|
|
20231019,163400,4045097400,15290,15290,15290,15290,0
|
|
20231019,163300,4045097400,15290,15290,15290,15290,0
|
|
20231019,163200,4045097400,15290,15290,15290,15290,0
|
|
20231019,163100,4045097400,15290,15290,15290,15290,0
|
|
20231019,163000,4045097400,15290,15290,15290,15290,0
|
|
20231019,162900,4045097400,15290,15290,15290,15290,0
|
|
20231019,162800,4045097400,15290,15290,15290,15290,0
|
|
20231019,162700,4045097400,15290,15290,15290,15290,0
|
|
20231019,162600,4045097400,15290,15290,15290,15290,0
|
|
20231019,162500,4045097400,15290,15290,15290,15290,0
|
|
20231019,162400,4045097400,15290,15290,15290,15290,0
|
|
20231019,162300,4045097400,15290,15290,15290,15290,0
|
|
20231019,162200,4045097400,15290,15290,15290,15290,0
|
|
20231019,162100,4045097400,15290,15290,15290,15290,0
|
|
20231019,162000,4045097400,15290,15290,15290,15290,0
|
|
20231019,161900,4045097400,15290,15290,15290,15290,0
|
|
20231019,161800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,161700,4045097400,15290,15290,15290,15290,0
|
|
20231019,161600,4045097400,15290,15290,15290,15290,0
|
|
20231019,161500,4045097400,15290,15290,15290,15290,0
|
|
20231019,161400,4045097400,15290,15290,15290,15290,0
|
|
20231019,161300,4045097400,15290,15290,15290,15290,0
|
|
20231019,161200,4045097400,15290,15290,15290,15290,0
|
|
20231019,161100,4045097400,15290,15290,15290,15290,0
|
|
20231019,161000,4045097400,15290,15290,15290,15290,0
|
|
20231019,160900,4045097400,15290,15290,15290,15290,0
|
|
20231019,160800,4045097400,15290,15290,15290,15290,0
|
|
20231019,160700,4045097400,15290,15290,15290,15290,0
|
|
20231019,160600,4045097400,15290,15290,15290,15290,0
|
|
20231019,160500,4045097400,15290,15290,15290,15290,0
|
|
20231019,160400,4045097400,15290,15290,15290,15290,0
|
|
20231019,160300,4045097400,15290,15290,15290,15290,0
|
|
20231019,160200,4045097400,15290,15290,15290,15290,0
|
|
20231019,160100,4045097400,15290,15290,15290,15290,0
|
|
20231019,160000,4045097400,15290,15290,15290,15290,0
|
|
20231019,155900,4045097400,15290,15290,15290,15290,0
|
|
20231019,155800,4045097400,15290,15290,15290,15290,0
|
|
20231019,155700,4045097400,15290,15290,15290,15290,0
|
|
20231019,155600,4045097400,15290,15290,15290,15290,0
|
|
20231019,155500,4045097400,15290,15290,15290,15290,0
|
|
20231019,155400,4045097400,15290,15290,15290,15290,0
|
|
20231019,155300,4045097400,15290,15290,15290,15290,0
|
|
20231019,155200,4045097400,15290,15290,15290,15290,0
|
|
20231019,155100,4045097400,15290,15290,15290,15290,0
|
|
20231019,155000,4045097400,15290,15290,15290,15290,0
|
|
20231019,154900,4045097400,15290,15290,15290,15290,0
|
|
20231019,154800,4045097400,15290,15290,15290,15290,3221
|
|
20231019,154700,4045097400,15290,15290,15290,15290,0
|
|
20231019,154600,4045097400,15290,15290,15290,15290,0
|
|
20231019,154500,4045097400,15290,15290,15290,15290,0
|
|
20231019,154400,4045097400,15290,15290,15290,15290,0
|
|
20231019,154300,4045097400,15290,15290,15290,15290,0
|
|
20231019,154200,4045097400,15290,15290,15290,15290,0
|
|
20231019,154100,4045097400,15290,15290,15290,15290,0
|
|
20231019,154000,4045097400,15290,15290,15290,15290,0
|
|
20231019,153900,4045097400,15290,15290,15290,15290,0
|
|
20231019,153800,4045097400,15290,15290,15290,15290,0
|
|
20231019,153700,4045097400,15290,15290,15290,15290,0
|
|
20231019,153600,4045097400,15290,15290,15290,15290,0
|
|
20231019,153500,4045097400,15290,15290,15290,15290,0
|
|
20231019,153400,4045097400,15290,15290,15290,15290,0
|
|
20231019,153300,4045097400,15290,15290,15290,15290,0
|
|
20231019,153200,4045097400,15290,15290,15290,15290,0
|
|
20231019,153100,4045097400,15290,15290,15290,15290,0
|
|
20231019,153000,4045097400,15290,15290,15290,15290,3221
|
|
20231019,152900,3995848310,15270,15270,15270,15270,0
|
|
20231019,152800,3995848310,15270,15270,15270,15270,0
|
|
20231019,152700,3995848310,15270,15270,15270,15270,0
|
|
20231019,152600,3995848310,15270,15270,15270,15270,0
|
|
20231019,152500,3995848310,15270,15270,15270,15270,0
|
|
20231019,152400,3995848310,15270,15270,15270,15270,0
|
|
20231019,152300,3995848310,15270,15270,15270,15270,0
|
|
20231019,152200,3995848310,15270,15270,15270,15270,0
|
|
20231019,152100,3995848310,15270,15270,15270,15270,0
|
|
20231019,152000,3995848310,15270,15270,15270,15270,0
|
|
20231019,151900,3995848310,15270,15290,15290,15270,2058
|
|
20231019,151800,3964411050,15290,15310,15310,15290,709
|
|
20231019,151700,3953560540,15310,15330,15330,15310,583
|
|
20231019,151600,3944631820,15340,15330,15340,15320,433
|
|
20231019,151500,3937995370,15340,15340,15340,15320,420
|
|
20231019,151400,3931558610,15340,15360,15360,15340,213
|
|
20231019,151300,3928290150,15350,15350,15350,15350,35
|
|
20231019,151200,3927752900,15350,15400,15400,15350,27
|
|
20231019,151100,3927337790,15410,15410,15410,15410,0
|
|
20231019,151000,3927337790,15410,15370,15410,15360,1085
|
|
20231019,150900,3910666620,15360,15380,15380,15360,218
|
|
20231019,150800,3907317550,15410,15380,15410,15370,4
|
|
20231019,150700,3907255980,15360,15410,15410,15360,222
|
|
20231019,150600,3903844110,15370,15370,15370,15360,367
|
|
20231019,150500,3898203570,15370,15370,15370,15370,29
|
|
20231019,150400,3897757840,15370,15360,15370,15360,38
|
|
20231019,150300,3897173790,15360,15350,15360,15350,271
|
|
20231019,150200,3893013930,15350,15420,15420,15350,238
|
|
20231019,150100,3889356480,15420,15430,15430,15410,923
|
|
20231019,150000,3875123960,15410,15410,15410,15410,5
|
|
20231019,145900,3875046910,15420,15400,15420,15400,662
|
|
20231019,145800,3864844160,15400,15400,15410,15400,365
|
|
20231019,145700,3859222760,15400,15370,15400,15370,1966
|
|
20231019,145600,3829003280,15370,15350,15370,15350,61
|
|
20231019,145500,3828065920,15340,15350,15350,15340,157
|
|
20231019,145400,3825657530,15340,15340,15340,15340,1
|
|
20231019,145300,3825642190,15340,15340,15340,15340,133
|
|
20231019,145200,3823601970,15340,15340,15340,15340,126
|
|
20231019,145100,3821669130,15330,15330,15330,15330,5
|
|
20231019,145000,3821592480,15360,15360,15360,15360,2
|
|
20231019,144900,3821561760,15320,15320,15320,15320,0
|
|
20231019,144800,3821561760,15320,15320,15330,15320,60
|
|
20231019,144700,3820642540,15320,15320,15320,15320,100
|
|
20231019,144600,3819110540,15320,15320,15320,15320,1
|
|
20231019,144500,3819095220,15320,15320,15320,15320,200
|
|
20231019,144400,3816031220,15320,15330,15340,15320,291
|
|
20231019,144300,3811570290,15370,15370,15370,15320,838
|
|
20231019,144200,3798719520,15370,15370,15370,15370,1
|
|
20231019,144100,3798704150,15400,15400,15400,15400,6
|
|
20231019,144000,3798611750,15360,15360,15360,15360,9
|
|
20231019,143900,3798473510,15420,15360,15420,15360,13
|
|
20231019,143800,3798273650,15420,15400,15420,15400,2
|
|
20231019,143700,3798242830,15340,15340,15340,15340,3
|
|
20231019,143600,3798196810,15330,15330,15330,15330,0
|
|
20231019,143500,3798196810,15330,15330,15330,15330,81
|
|
20231019,143400,3796955080,15330,15330,15330,15330,0
|
|
20231019,143300,3796955080,15330,15340,15340,15330,6
|
|
20231019,143200,3796863080,15430,15350,15430,15350,397
|
|
20231019,143100,3790746290,15360,15360,15360,15360,488
|
|
20231019,143000,3783250610,15360,15320,15360,15320,260
|
|
20231019,142900,3779263010,15320,15320,15320,15320,5
|
|
20231019,142800,3779186410,15320,15320,15320,15320,0
|
|
20231019,142700,3779186410,15320,15320,15320,15320,0
|
|
20231019,142600,3779186410,15320,15320,15320,15320,0
|
|
20231019,142500,3779186410,15320,15320,15320,15320,3
|
|
20231019,142400,3779140450,15320,15320,15320,15320,1
|
|
20231019,142300,3779125130,15310,15310,15310,15310,30
|
|
20231019,142200,3778665830,15310,15310,15310,15310,58
|
|
20231019,142100,3777777850,15310,15310,15310,15310,0
|
|
20231019,142000,3777777850,15310,15310,15310,15310,20
|
|
20231019,141900,3777471650,15310,15310,15310,15310,30
|
|
20231019,141800,3777012350,15310,15310,15310,15310,1
|
|
20231019,141700,3776997040,15300,15390,15390,15300,373
|
|
20231019,141600,3771288590,15310,15310,15310,15310,5
|
|
20231019,141500,3771212040,15310,15330,15330,15310,149
|
|
20231019,141400,3768929090,15310,15310,15320,15310,675
|
|
20231019,141300,3758593290,15320,15330,15330,15310,460
|
|
20231019,141200,3751546850,15330,15330,15330,15330,11
|
|
20231019,141100,3751378220,15330,15340,15340,15330,2531
|
|
20231019,141000,3712577880,15330,15330,15330,15330,6
|
|
20231019,140900,3712485900,15330,15330,15330,15330,36
|
|
20231019,140800,3711934020,15330,15330,15330,15330,5
|
|
20231019,140700,3711857370,15330,15340,15340,15330,143
|
|
20231019,140600,3709665170,15320,15320,15320,15320,0
|
|
20231019,140500,3709665170,15320,15350,15350,15320,702
|
|
20231019,140400,3698906830,15350,15370,15370,15350,679
|
|
20231019,140300,3688474680,15370,15370,15370,15370,181
|
|
20231019,140200,3685692710,15370,15370,15370,15370,90
|
|
20231019,140100,3684309410,15370,15410,15410,15370,693
|
|
20231019,140000,3673648050,15410,15410,15410,15410,5
|
|
20231019,135900,3673571000,15400,15400,15400,15400,96
|
|
20231019,135800,3672092600,15390,15390,15390,15390,0
|
|
20231019,135700,3672092600,15390,15390,15390,15390,1
|
|
20231019,135600,3672077210,15390,15390,15390,15380,45
|
|
20231019,135500,3671384670,15360,15360,15360,15360,0
|
|
20231019,135400,3671384670,15360,15370,15370,15360,50
|
|
20231019,135300,3670616560,15370,15370,15370,15370,65
|
|
20231019,135200,3669617510,15390,15370,15390,15370,4
|
|
20231019,135100,3669555970,15360,15360,15360,15360,5
|
|
20231019,135000,3669479170,15360,15370,15380,15360,608
|
|
20231019,134900,3660134650,15340,15340,15340,15340,0
|
|
20231019,134800,3660134650,15340,15340,15340,15340,1
|
|
20231019,134700,3660119310,15290,15310,15330,15290,3139
|
|
20231019,134600,3612008490,15310,15310,15310,15310,25
|
|
20231019,134500,3611625740,15280,15300,15300,15280,980
|
|
20231019,134400,3596648410,15290,15300,15330,15290,81
|
|
20231019,134300,3595407200,15290,15330,15330,15290,1451
|
|
20231019,134200,3573192570,15310,15310,15310,15310,0
|
|
20231019,134100,3573192570,15310,15310,15320,15310,161
|
|
20231019,134000,3570727460,15310,15360,15370,15310,2285
|
|
20231019,133900,3535662110,15360,15370,15370,15360,356
|
|
20231019,133800,3530192350,15370,15370,15370,15370,464
|
|
20231019,133700,3523060670,15370,15380,15380,15370,688
|
|
20231019,133600,3512479710,15380,15380,15380,15360,305
|
|
20231019,133500,3507791880,15370,15380,15380,15370,50
|
|
20231019,133400,3507023370,15370,15380,15380,15370,45
|
|
20231019,133300,3506331710,15370,15360,15380,15360,17
|
|
20231019,133200,3506070320,15370,15370,15370,15360,84
|
|
20231019,133100,3504779260,15370,15360,15370,15360,128
|
|
20231019,133000,3502812570,15350,15370,15370,15350,704
|
|
20231019,132900,3492000070,15370,15420,15420,15370,834
|
|
20231019,132800,3479165380,15430,15430,15430,15430,1
|
|
20231019,132700,3479149950,15420,15420,15420,15410,34
|
|
20231019,132600,3478625780,15420,15440,15440,15420,340
|
|
20231019,132500,3473376520,15450,15440,15450,15440,20
|
|
20231019,132400,3473067670,15440,15440,15460,15440,74
|
|
20231019,132300,3471925090,15460,15400,15460,15400,145
|
|
20231019,132200,3469686540,15410,15410,15410,15410,318
|
|
20231019,132100,3464786160,15410,15410,15410,15410,385
|
|
20231019,132000,3458853310,15410,15410,15410,15400,969
|
|
20231019,131900,3443927070,15400,15470,15470,15400,1916
|
|
20231019,131800,3414368010,15460,15480,15480,15460,226
|
|
20231019,131700,3410872380,15470,15490,15550,15450,1573
|
|
20231019,131600,3386543710,15480,15490,15640,15460,238
|
|
20231019,131500,3382854410,15470,15510,15640,15440,2254
|
|
20231019,131400,3347945650,15500,15560,15560,15500,952
|
|
20231019,131300,3333148260,15550,15600,15650,15550,442
|
|
20231019,131200,3326250000,15600,15480,15600,15480,735
|
|
20231019,131100,3314855850,15460,15470,15470,15460,110
|
|
20231019,131000,3313154290,15500,15500,15500,15460,511
|
|
20231019,130900,3305242370,15500,15560,15570,15500,1058
|
|
20231019,130800,3288811980,15560,15650,15650,15560,607
|
|
20231019,130700,3279345290,15650,15650,15650,15650,119
|
|
20231019,130600,3277482940,15650,15650,15670,15650,189
|
|
20231019,130500,3274525030,15650,15650,15670,15650,796
|
|
20231019,130400,3262064820,15650,15660,15660,15620,767
|
|
20231019,130300,3250059720,15650,15730,15750,15650,446
|
|
20231019,130200,3243068720,15750,15780,15790,15750,1099
|
|
20231019,130100,3225736800,15780,15850,15960,15740,2776
|
|
20231019,130000,3181660090,15850,15740,15880,15740,1069
|
|
20231019,125900,3164750240,15640,15770,15800,15640,743
|
|
20231019,125800,3153092610,15770,15770,15860,15630,2460
|
|
20231019,125700,3114254020,15770,15620,15770,15620,1351
|
|
20231019,125600,3093037530,15590,15560,15780,15500,3293
|
|
20231019,125500,3041775340,15600,15890,15890,15550,5851
|
|
20231019,125400,2949789870,15890,15820,15910,15710,2709
|
|
20231019,125300,2906944750,15840,16240,16240,15810,9523
|
|
20231019,125200,2755473350,16240,16380,16440,16190,12481
|
|
20231019,125100,2551945030,16440,16370,16530,16300,7819
|
|
20231019,125000,2423513660,16310,16630,16630,16290,20604
|
|
20231019,124900,2084360860,16570,15790,16800,15760,33148
|
|
20231019,124800,1542275360,15760,15460,15800,15460,2405
|
|
20231019,124700,1504693590,15450,15430,15450,15410,14
|
|
20231019,124600,1504477710,15390,15390,15390,15390,1
|
|
20231019,124500,1504462320,15360,15360,15360,15360,126
|
|
20231019,124400,1502526960,15450,15450,15450,15450,2
|
|
20231019,124300,1502496060,15380,15380,15380,15380,5152
|
|
20231019,124200,1423258300,15380,15380,15380,15380,16
|
|
20231019,124100,1423012220,15380,15380,15380,15380,0
|
|
20231019,124000,1423012220,15380,15380,15380,15380,0
|
|
20231019,123900,1423012220,15380,15380,15380,15380,39
|
|
20231019,123800,1422412400,15380,15450,15460,15380,56
|
|
20231019,123700,1421546870,15460,15460,15460,15450,32
|
|
20231019,123600,1421052180,15460,15370,15460,15320,115
|
|
20231019,123500,1419281540,15370,15370,15370,15370,0
|
|
20231019,123400,1419281540,15370,15370,15370,15370,0
|
|
20231019,123300,1419281540,15370,15370,15370,15370,221
|
|
20231019,123200,1415884770,15370,15370,15370,15370,0
|
|
20231019,123100,1415884770,15370,15310,15370,15310,301
|
|
20231019,123000,1411276400,15310,15310,15310,15310,0
|
|
20231019,122900,1411276400,15310,15310,15310,15310,0
|
|
20231019,122800,1411276400,15310,15320,15320,15310,61
|
|
20231019,122700,1410342460,15380,15380,15380,15380,0
|
|
20231019,122600,1410342460,15380,15380,15380,15380,0
|
|
20231019,122500,1410342460,15380,15370,15380,15300,2284
|
|
20231019,122400,1375347470,15370,15360,15370,15360,313
|
|
20231019,122300,1370537660,15370,15370,15370,15370,0
|
|
20231019,122200,1370537660,15370,15370,15370,15370,1
|
|
20231019,122100,1370522290,15370,15370,15370,15370,0
|
|
20231019,122000,1370522290,15370,15370,15370,15370,0
|
|
20231019,121900,1370522290,15370,15370,15370,15370,50
|
|
20231019,121800,1369753790,15370,15370,15370,15370,13
|
|
20231019,121700,1369553980,15380,15380,15380,15380,0
|
|
20231019,121600,1369553980,15380,15380,15380,15380,0
|
|
20231019,121500,1369553980,15380,15380,15380,15380,112
|
|
20231019,121400,1367831420,15380,15370,15380,15370,124
|
|
20231019,121300,1365925530,15380,15380,15380,15380,21
|
|
20231019,121200,1365602550,15370,15370,15370,15370,60
|
|
20231019,121100,1364680350,15470,15460,15470,15370,36
|
|
20231019,121000,1364123860,15360,15360,15360,15360,0
|
|
20231019,120900,1364123860,15360,15360,15360,15360,40
|
|
20231019,120800,1363509460,15320,15300,15320,15300,53
|
|
20231019,120700,1362697560,15300,15300,15360,15300,102
|
|
20231019,120600,1361136900,15300,15310,15310,15300,22
|
|
20231019,120500,1360800100,15320,15320,15320,15320,81
|
|
20231019,120400,1359559180,15320,15320,15320,15320,52
|
|
20231019,120300,1358762540,15310,15310,15310,15310,70
|
|
20231019,120200,1357690840,15300,15310,15310,15300,105
|
|
20231019,120100,1356083790,15310,15310,15310,15310,1
|
|
20231019,120000,1356068480,15310,15320,15320,15310,368
|
|
20231019,115900,1350432990,15330,15330,15330,15330,0
|
|
20231019,115800,1350432990,15330,15330,15330,15330,10
|
|
20231019,115700,1350279690,15330,15330,15330,15330,81
|
|
20231019,115600,1349037960,15340,15340,15340,15340,651
|
|
20231019,115500,1339051620,15340,15340,15340,15340,248
|
|
20231019,115400,1335247300,15330,15330,15340,15330,330
|
|
20231019,115300,1330188170,15340,15340,15340,15330,1018
|
|
20231019,115200,1314572100,15340,15340,15340,15340,0
|
|
20231019,115100,1314572100,15340,15340,15340,15340,322
|
|
20231019,115000,1309632620,15340,15340,15340,15340,0
|
|
20231019,114900,1309632620,15340,15340,15340,15340,0
|
|
20231019,114800,1309632620,15340,15340,15340,15340,1
|
|
20231019,114700,1309617280,15350,15360,15360,15350,232
|
|
20231019,114600,1306055660,15360,15360,15360,15350,395
|
|
20231019,114500,1299988470,15360,15360,15360,15350,274
|
|
20231019,114400,1295780490,15360,15360,15360,15360,0
|
|
20231019,114300,1295780490,15360,15360,15360,15360,0
|
|
20231019,114200,1295780490,15360,15410,15410,15360,443
|
|
20231019,114100,1288971850,15420,15420,15420,15420,1
|
|
20231019,114000,1288956430,15420,15420,15420,15420,0
|
|
20231019,113900,1288956430,15420,15480,15480,15420,14
|
|
20231019,113800,1288740370,15480,15480,15480,15480,0
|
|
20231019,113700,1288740370,15480,15480,15480,15480,1
|
|
20231019,113600,1288724890,15410,15480,15480,15410,151
|
|
20231019,113500,1286394760,15360,15380,15390,15360,672
|
|
20231019,113400,1276054510,15380,15380,15380,15360,367
|
|
20231019,113300,1270412100,15380,15400,15400,15380,244
|
|
20231019,113200,1266657580,15400,15400,15400,15400,39
|
|
20231019,113100,1266056980,15400,15400,15400,15400,10
|
|
20231019,113000,1265902980,15420,15400,15420,15400,100
|
|
20231019,112900,1264361980,15390,15390,15390,15390,176
|
|
20231019,112800,1261653340,15400,15400,15400,15400,543
|
|
20231019,112700,1253291140,15400,15430,15440,15400,4039
|
|
20231019,112600,1191052420,15440,15470,15470,15440,2
|
|
20231019,112500,1191021510,15430,15460,15460,15430,7
|
|
20231019,112400,1190913320,15430,15430,15430,15420,135
|
|
20231019,112300,1188831320,15430,15440,15440,15430,258
|
|
20231019,112200,1184849650,15480,15480,15480,15480,0
|
|
20231019,112100,1184849650,15480,15480,15480,15480,1
|
|
20231019,112000,1184834170,15440,15450,15450,15440,81
|
|
20231019,111900,1183583390,15450,15460,15460,15450,44
|
|
20231019,111800,1182903580,15450,15450,15450,15450,0
|
|
20231019,111700,1182903580,15450,15450,15450,15450,0
|
|
20231019,111600,1182903580,15450,15450,15450,15450,1
|
|
20231019,111500,1182888130,15450,15450,15450,15450,27
|
|
20231019,111400,1182470980,15450,15450,15450,15450,40
|
|
20231019,111300,1181852980,15440,15450,15450,15440,18
|
|
20231019,111200,1181575050,15440,15430,15440,15430,138
|
|
20231019,111100,1179445230,15430,15500,15500,15430,16
|
|
20231019,111000,1179197440,15500,15440,15500,15430,1156
|
|
20231019,110900,1161349040,15440,15440,15440,15430,115
|
|
20231019,110800,1159573490,15440,15470,15470,15440,358
|
|
20231019,110700,1154042240,15470,15470,15470,15470,0
|
|
20231019,110600,1154042240,15470,15470,15470,15470,26
|
|
20231019,110500,1153640020,15470,15500,15500,15470,75
|
|
20231019,110400,1152477850,15500,15500,15500,15500,1
|
|
20231019,110300,1152462350,15450,15450,15450,15450,0
|
|
20231019,110200,1152462350,15450,15460,15460,15450,208
|
|
20231019,110100,1149248400,15450,15450,15450,15450,0
|
|
20231019,110000,1149248400,15450,15450,15450,15450,40
|
|
20231019,105900,1148630400,15450,15480,15480,15450,493
|
|
20231019,105800,1141005850,15480,15480,15480,15480,260
|
|
20231019,105700,1136981050,15480,15530,15530,15480,1156
|
|
20231019,105600,1119051120,15530,15480,15530,15480,53
|
|
20231019,105500,1118230630,15470,15470,15470,15470,19
|
|
20231019,105400,1117936700,15500,15500,15500,15500,0
|
|
20231019,105300,1117936700,15500,15500,15500,15500,1
|
|
20231019,105200,1117921200,15470,15470,15470,15470,50
|
|
20231019,105100,1117147700,15500,15550,15550,15500,76
|
|
20231019,105000,1115969200,15460,15520,15520,15460,357
|
|
20231019,104900,1110436080,15550,15550,15550,15550,1
|
|
20231019,104800,1110420530,15510,15510,15510,15510,155
|
|
20231019,104700,1108016480,15510,15500,15510,15490,52
|
|
20231019,104600,1107209990,15510,15490,15510,15490,212
|
|
20231019,104500,1103924600,15450,15460,15490,15450,131
|
|
20231019,104400,1101899750,15510,15570,15570,15450,194
|
|
20231019,104300,1098897020,15520,15580,15580,15500,178
|
|
20231019,104200,1096136480,15500,15600,15600,15500,100
|
|
20231019,104100,1094582080,15610,15610,15610,15610,8
|
|
20231019,104000,1094457200,15500,15550,15610,15500,168
|
|
20231019,103900,1091847620,15610,15620,15620,15530,486
|
|
20231019,103800,1084289690,15570,15690,15690,15570,420
|
|
20231019,103700,1077731980,15610,15690,15690,15610,460
|
|
20231019,103600,1070540540,15640,15660,15760,15640,843
|
|
20231019,103500,1057311680,15640,15820,15870,15640,2118
|
|
20231019,103400,1023802420,15810,15790,15880,15790,2878
|
|
20231019,103300,978253740,15790,15660,15800,15660,3727
|
|
20231019,103200,919525860,15580,15580,15580,15580,39
|
|
20231019,103100,918918240,15630,15490,15660,15490,433
|
|
20231019,103000,912176390,15410,15500,15500,15410,400
|
|
20231019,102900,906004000,15520,15520,15520,15520,0
|
|
20231019,102800,906004000,15520,15520,15520,15520,0
|
|
20231019,102700,906004000,15520,15520,15520,15520,0
|
|
20231019,102600,906004000,15520,15520,15520,15520,1
|
|
20231019,102500,905988480,15520,15500,15520,15500,8
|
|
20231019,102400,905864380,15480,15510,15510,15480,378
|
|
20231019,102300,900010130,15520,15550,15550,15520,63
|
|
20231019,102200,899032340,15520,15520,15520,15520,15
|
|
20231019,102100,898799540,15520,15520,15520,15520,140
|
|
20231019,102000,896626740,15520,15510,15520,15510,109
|
|
20231019,101900,894935250,15540,15650,15650,15540,169
|
|
20231019,101800,892303830,15690,15500,15700,15500,408
|
|
20231019,101700,885960450,15430,15340,15470,15300,1656
|
|
20231019,101600,860447530,15400,15400,15400,15320,235
|
|
20231019,101500,856845870,15330,15320,15330,15320,160
|
|
20231019,101400,854394170,15320,15320,15320,15320,0
|
|
20231019,101300,854394170,15320,15390,15390,15320,722
|
|
20231019,101200,843327550,15330,15330,15330,15330,0
|
|
20231019,101100,843327550,15330,15370,15370,15330,154
|
|
20231019,101000,840964000,15380,15350,15380,15350,236
|
|
20231019,100900,837337940,15350,15350,15350,15350,82
|
|
20231019,100800,836079240,15360,15360,15360,15360,9
|
|
20231019,100700,835941000,15340,15340,15340,15340,198
|
|
20231019,100600,832903680,15340,15340,15340,15340,73
|
|
20231019,100500,831783860,15340,15340,15340,15340,15
|
|
20231019,100400,831553760,15370,15380,15380,15370,130
|
|
20231019,100300,829555450,15380,15380,15390,15380,122
|
|
20231019,100200,827678080,15390,15390,15390,15380,75
|
|
20231019,100100,826524030,15390,15400,15400,15390,32
|
|
20231019,100000,826031450,15410,15410,15410,15410,0
|
|
20231019,095900,826031450,15410,15410,15410,15410,1
|
|
20231019,095800,826016040,15400,15320,15400,15320,41
|
|
20231019,095700,825385890,15350,15320,15370,15320,58
|
|
20231019,095600,824496490,15320,15320,15320,15320,70
|
|
20231019,095500,823424090,15370,15320,15370,15320,178
|
|
20231019,095400,820692240,15290,15290,15290,15290,39
|
|
20231019,095300,820095930,15360,15300,15360,15290,1739
|
|
20231019,095200,793450860,15300,15320,15330,15300,210
|
|
20231019,095100,790234550,15330,15370,15370,15330,144
|
|
20231019,095000,788024920,15380,15410,15410,15380,243
|
|
20231019,094900,784285480,15410,15410,15410,15410,63
|
|
20231019,094800,783314650,15420,15350,15420,15350,533
|
|
20231019,094700,775115690,15310,15250,15310,15250,43
|
|
20231019,094600,774458440,15250,15260,15350,15250,222
|
|
20231019,094500,771070960,15250,15330,15330,15240,1244
|
|
20231019,094400,752078860,15330,15330,15330,15330,24
|
|
20231019,094300,751710940,15390,15390,15390,15250,2534
|
|
20231019,094200,712864600,15390,15400,15400,15390,6
|
|
20231019,094100,712772210,15390,15400,15410,15390,81
|
|
20231019,094000,711525580,15410,15400,15410,15390,30
|
|
20231019,093900,711063600,15390,15390,15390,15390,110
|
|
20231019,093800,709370700,15390,15400,15400,15390,264
|
|
20231019,093700,705306740,15430,15390,15430,15390,549
|
|
20231019,093600,696839030,15350,15360,15360,15350,172
|
|
20231019,093500,694198770,15360,15420,15420,15360,278
|
|
20231019,093400,689922600,15420,15400,15430,15400,281
|
|
20231019,093300,685594720,15420,15400,15420,15390,337
|
|
20231019,093200,680405020,15400,15360,15410,15360,162
|
|
20231019,093100,677911470,15310,15330,15360,15310,976
|
|
20231019,093000,662952880,15330,15320,15330,15310,233
|
|
20231019,092900,659383260,15340,15350,15350,15340,227
|
|
20231019,092800,655900870,15340,15280,15340,15260,380
|
|
20231019,092700,650091770,15280,15340,15340,15260,375
|
|
20231019,092600,644366670,15270,15300,15300,15250,1498
|
|
20231019,092500,621499950,15300,15370,15370,15300,2070
|
|
20231019,092400,589764590,15380,15390,15390,15380,989
|
|
20231019,092300,574546560,15390,15450,15450,15390,2082
|
|
20231019,092200,542461180,15470,15450,15470,15450,496
|
|
20231019,092100,534792640,15450,15440,15460,15430,643
|
|
20231019,092000,524859780,15440,15500,15500,15440,1957
|
|
20231019,091900,494621160,15440,15530,15600,15440,702
|
|
20231019,091800,483743690,15530,15620,15630,15530,2281
|
|
20231019,091700,448189260,15620,15690,15700,15620,728
|
|
20231019,091600,436810200,15700,15750,15750,15700,2186
|
|
20231019,091500,402435630,15740,15750,15800,15730,145
|
|
20231019,091400,400152220,15720,15820,15880,15720,1831
|
|
20231019,091300,371233110,15810,15780,15880,15780,1308
|
|
20231019,091200,350516620,15770,15710,16000,15710,3071
|
|
20231019,091100,301907030,15710,15720,15720,15700,437
|
|
20231019,091000,295041440,15770,15660,15780,15660,1502
|
|
20231019,090900,271392010,15690,15600,15690,15600,465
|
|
20231019,090800,264127830,15600,15610,15690,15590,709
|
|
20231019,090700,253066180,15590,15580,15700,15570,1328
|
|
20231019,090600,232352360,15580,15440,15740,15400,1671
|
|
20231019,090500,206321160,15440,15690,15770,15440,2117
|
|
20231019,090400,173350880,15780,15720,15780,15650,1738
|
|
20231019,090300,146061270,15760,15650,15770,15650,444
|
|
20231019,090200,139086160,15650,15370,15650,15370,2448
|
|
20231019,090100,101076950,15330,15390,15500,15320,1785
|
|
20231019,090000,73625470,15350,15360,15500,15330,4793
|