592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,184800,1593941980,14640,14640,14640,14640,0
|
|
20231020,184700,1593941980,14640,14640,14640,14640,0
|
|
20231020,184600,1593941980,14640,14640,14640,14640,0
|
|
20231020,184500,1593941980,14640,14640,14640,14640,0
|
|
20231020,184400,1593941980,14640,14640,14640,14640,0
|
|
20231020,184300,1593941980,14640,14640,14640,14640,0
|
|
20231020,184200,1593941980,14640,14640,14640,14640,0
|
|
20231020,184100,1593941980,14640,14640,14640,14640,0
|
|
20231020,184000,1593941980,14640,14640,14640,14640,0
|
|
20231020,183900,1593941980,14640,14640,14640,14640,0
|
|
20231020,183800,1593941980,14640,14640,14640,14640,0
|
|
20231020,183700,1593941980,14640,14640,14640,14640,0
|
|
20231020,183600,1593941980,14640,14640,14640,14640,0
|
|
20231020,183500,1593941980,14640,14640,14640,14640,0
|
|
20231020,183400,1593941980,14640,14640,14640,14640,0
|
|
20231020,183300,1593941980,14640,14640,14640,14640,0
|
|
20231020,183200,1593941980,14640,14640,14640,14640,0
|
|
20231020,183100,1593941980,14640,14640,14640,14640,0
|
|
20231020,183000,1593941980,14640,14640,14640,14640,0
|
|
20231020,182900,1593941980,14640,14640,14640,14640,0
|
|
20231020,182800,1593941980,14640,14640,14640,14640,0
|
|
20231020,182700,1593941980,14640,14640,14640,14640,0
|
|
20231020,182600,1593941980,14640,14640,14640,14640,0
|
|
20231020,182500,1593941980,14640,14640,14640,14640,0
|
|
20231020,182400,1593941980,14640,14640,14640,14640,0
|
|
20231020,182300,1593941980,14640,14640,14640,14640,0
|
|
20231020,182200,1593941980,14640,14640,14640,14640,0
|
|
20231020,182100,1593941980,14640,14640,14640,14640,0
|
|
20231020,182000,1593941980,14640,14640,14640,14640,0
|
|
20231020,181900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,181800,1593941980,14640,14640,14640,14640,0
|
|
20231020,181700,1593941980,14640,14640,14640,14640,0
|
|
20231020,181600,1593941980,14640,14640,14640,14640,0
|
|
20231020,181500,1593941980,14640,14640,14640,14640,0
|
|
20231020,181400,1593941980,14640,14640,14640,14640,0
|
|
20231020,181300,1593941980,14640,14640,14640,14640,0
|
|
20231020,181200,1593941980,14640,14640,14640,14640,0
|
|
20231020,181100,1593941980,14640,14640,14640,14640,0
|
|
20231020,181000,1593941980,14640,14640,14640,14640,0
|
|
20231020,180900,1593941980,14640,14640,14640,14640,0
|
|
20231020,180800,1593941980,14640,14640,14640,14640,0
|
|
20231020,180700,1593941980,14640,14640,14640,14640,0
|
|
20231020,180600,1593941980,14640,14640,14640,14640,0
|
|
20231020,180500,1593941980,14640,14640,14640,14640,0
|
|
20231020,180400,1593941980,14640,14640,14640,14640,0
|
|
20231020,180300,1593941980,14640,14640,14640,14640,0
|
|
20231020,180200,1593941980,14640,14640,14640,14640,0
|
|
20231020,180100,1593941980,14640,14640,14640,14640,0
|
|
20231020,180000,1593941980,14640,14640,14640,14640,0
|
|
20231020,175900,1593941980,14640,14640,14640,14640,0
|
|
20231020,175800,1593941980,14640,14640,14640,14640,0
|
|
20231020,175700,1593941980,14640,14640,14640,14640,0
|
|
20231020,175600,1593941980,14640,14640,14640,14640,0
|
|
20231020,175500,1593941980,14640,14640,14640,14640,0
|
|
20231020,175400,1593941980,14640,14640,14640,14640,0
|
|
20231020,175300,1593941980,14640,14640,14640,14640,0
|
|
20231020,175200,1593941980,14640,14640,14640,14640,0
|
|
20231020,175100,1593941980,14640,14640,14640,14640,0
|
|
20231020,175000,1593941980,14640,14640,14640,14640,0
|
|
20231020,174900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,174800,1593941980,14640,14640,14640,14640,0
|
|
20231020,174700,1593941980,14640,14640,14640,14640,0
|
|
20231020,174600,1593941980,14640,14640,14640,14640,0
|
|
20231020,174500,1593941980,14640,14640,14640,14640,0
|
|
20231020,174400,1593941980,14640,14640,14640,14640,0
|
|
20231020,174300,1593941980,14640,14640,14640,14640,0
|
|
20231020,174200,1593941980,14640,14640,14640,14640,0
|
|
20231020,174100,1593941980,14640,14640,14640,14640,0
|
|
20231020,174000,1593941980,14640,14640,14640,14640,0
|
|
20231020,173900,1593941980,14640,14640,14640,14640,0
|
|
20231020,173800,1593941980,14640,14640,14640,14640,0
|
|
20231020,173700,1593941980,14640,14640,14640,14640,0
|
|
20231020,173600,1593941980,14640,14640,14640,14640,0
|
|
20231020,173500,1593941980,14640,14640,14640,14640,0
|
|
20231020,173400,1593941980,14640,14640,14640,14640,0
|
|
20231020,173300,1593941980,14640,14640,14640,14640,0
|
|
20231020,173200,1593941980,14640,14640,14640,14640,0
|
|
20231020,173100,1593941980,14640,14640,14640,14640,0
|
|
20231020,173000,1593941980,14640,14640,14640,14640,0
|
|
20231020,172900,1593941980,14640,14640,14640,14640,0
|
|
20231020,172800,1593941980,14640,14640,14640,14640,0
|
|
20231020,172700,1593941980,14640,14640,14640,14640,0
|
|
20231020,172600,1593941980,14640,14640,14640,14640,0
|
|
20231020,172500,1593941980,14640,14640,14640,14640,0
|
|
20231020,172400,1593941980,14640,14640,14640,14640,0
|
|
20231020,172300,1593941980,14640,14640,14640,14640,0
|
|
20231020,172200,1593941980,14640,14640,14640,14640,0
|
|
20231020,172100,1593941980,14640,14640,14640,14640,0
|
|
20231020,172000,1593941980,14640,14640,14640,14640,0
|
|
20231020,171900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,171800,1593941980,14640,14640,14640,14640,0
|
|
20231020,171700,1593941980,14640,14640,14640,14640,0
|
|
20231020,171600,1593941980,14640,14640,14640,14640,0
|
|
20231020,171500,1593941980,14640,14640,14640,14640,0
|
|
20231020,171400,1593941980,14640,14640,14640,14640,0
|
|
20231020,171300,1593941980,14640,14640,14640,14640,0
|
|
20231020,171200,1593941980,14640,14640,14640,14640,0
|
|
20231020,171100,1593941980,14640,14640,14640,14640,0
|
|
20231020,171000,1593941980,14640,14640,14640,14640,0
|
|
20231020,170900,1593941980,14640,14640,14640,14640,0
|
|
20231020,170800,1593941980,14640,14640,14640,14640,0
|
|
20231020,170700,1593941980,14640,14640,14640,14640,0
|
|
20231020,170600,1593941980,14640,14640,14640,14640,0
|
|
20231020,170500,1593941980,14640,14640,14640,14640,0
|
|
20231020,170400,1593941980,14640,14640,14640,14640,0
|
|
20231020,170300,1593941980,14640,14640,14640,14640,0
|
|
20231020,170200,1593941980,14640,14640,14640,14640,0
|
|
20231020,170100,1593941980,14640,14640,14640,14640,0
|
|
20231020,170000,1593941980,14640,14640,14640,14640,0
|
|
20231020,165900,1593941980,14640,14640,14640,14640,0
|
|
20231020,165800,1593941980,14640,14640,14640,14640,0
|
|
20231020,165700,1593941980,14640,14640,14640,14640,0
|
|
20231020,165600,1593941980,14640,14640,14640,14640,0
|
|
20231020,165500,1593941980,14640,14640,14640,14640,0
|
|
20231020,165400,1593941980,14640,14640,14640,14640,0
|
|
20231020,165300,1593941980,14640,14640,14640,14640,0
|
|
20231020,165200,1593941980,14640,14640,14640,14640,0
|
|
20231020,165100,1593941980,14640,14640,14640,14640,0
|
|
20231020,165000,1593941980,14640,14640,14640,14640,0
|
|
20231020,164900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,164800,1593941980,14640,14640,14640,14640,0
|
|
20231020,164700,1593941980,14640,14640,14640,14640,0
|
|
20231020,164600,1593941980,14640,14640,14640,14640,0
|
|
20231020,164500,1593941980,14640,14640,14640,14640,0
|
|
20231020,164400,1593941980,14640,14640,14640,14640,0
|
|
20231020,164300,1593941980,14640,14640,14640,14640,0
|
|
20231020,164200,1593941980,14640,14640,14640,14640,0
|
|
20231020,164100,1593941980,14640,14640,14640,14640,0
|
|
20231020,164000,1593941980,14640,14640,14640,14640,0
|
|
20231020,163900,1593941980,14640,14640,14640,14640,0
|
|
20231020,163800,1593941980,14640,14640,14640,14640,0
|
|
20231020,163700,1593941980,14640,14640,14640,14640,0
|
|
20231020,163600,1593941980,14640,14640,14640,14640,0
|
|
20231020,163500,1593941980,14640,14640,14640,14640,0
|
|
20231020,163400,1593941980,14640,14640,14640,14640,0
|
|
20231020,163300,1593941980,14640,14640,14640,14640,0
|
|
20231020,163200,1593941980,14640,14640,14640,14640,0
|
|
20231020,163100,1593941980,14640,14640,14640,14640,0
|
|
20231020,163000,1593941980,14640,14640,14640,14640,0
|
|
20231020,162900,1593941980,14640,14640,14640,14640,0
|
|
20231020,162800,1593941980,14640,14640,14640,14640,0
|
|
20231020,162700,1593941980,14640,14640,14640,14640,0
|
|
20231020,162600,1593941980,14640,14640,14640,14640,0
|
|
20231020,162500,1593941980,14640,14640,14640,14640,0
|
|
20231020,162400,1593941980,14640,14640,14640,14640,0
|
|
20231020,162300,1593941980,14640,14640,14640,14640,0
|
|
20231020,162200,1593941980,14640,14640,14640,14640,0
|
|
20231020,162100,1593941980,14640,14640,14640,14640,0
|
|
20231020,162000,1593941980,14640,14640,14640,14640,0
|
|
20231020,161900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,161800,1593941980,14640,14640,14640,14640,0
|
|
20231020,161700,1593941980,14640,14640,14640,14640,0
|
|
20231020,161600,1593941980,14640,14640,14640,14640,0
|
|
20231020,161500,1593941980,14640,14640,14640,14640,0
|
|
20231020,161400,1593941980,14640,14640,14640,14640,0
|
|
20231020,161300,1593941980,14640,14640,14640,14640,0
|
|
20231020,161200,1593941980,14640,14640,14640,14640,0
|
|
20231020,161100,1593941980,14640,14640,14640,14640,0
|
|
20231020,161000,1593941980,14640,14640,14640,14640,0
|
|
20231020,160900,1593941980,14640,14640,14640,14640,0
|
|
20231020,160800,1593941980,14640,14640,14640,14640,0
|
|
20231020,160700,1593941980,14640,14640,14640,14640,0
|
|
20231020,160600,1593941980,14640,14640,14640,14640,0
|
|
20231020,160500,1593941980,14640,14640,14640,14640,0
|
|
20231020,160400,1593941980,14640,14640,14640,14640,0
|
|
20231020,160300,1593941980,14640,14640,14640,14640,0
|
|
20231020,160200,1593941980,14640,14640,14640,14640,0
|
|
20231020,160100,1593941980,14640,14640,14640,14640,0
|
|
20231020,160000,1593941980,14640,14640,14640,14640,0
|
|
20231020,155900,1593941980,14640,14640,14640,14640,0
|
|
20231020,155800,1593941980,14640,14640,14640,14640,0
|
|
20231020,155700,1593941980,14640,14640,14640,14640,0
|
|
20231020,155600,1593941980,14640,14640,14640,14640,0
|
|
20231020,155500,1593941980,14640,14640,14640,14640,0
|
|
20231020,155400,1593941980,14640,14640,14640,14640,0
|
|
20231020,155300,1593941980,14640,14640,14640,14640,0
|
|
20231020,155200,1593941980,14640,14640,14640,14640,0
|
|
20231020,155100,1593941980,14640,14640,14640,14640,0
|
|
20231020,155000,1593941980,14640,14640,14640,14640,0
|
|
20231020,154900,1593941980,14640,14640,14640,14640,1050
|
|
20231020,154800,1593941980,14640,14640,14640,14640,0
|
|
20231020,154700,1593941980,14640,14640,14640,14640,0
|
|
20231020,154600,1593941980,14640,14640,14640,14640,0
|
|
20231020,154500,1593941980,14640,14640,14640,14640,0
|
|
20231020,154400,1593941980,14640,14640,14640,14640,0
|
|
20231020,154300,1593941980,14640,14640,14640,14640,0
|
|
20231020,154200,1593941980,14640,14640,14640,14640,0
|
|
20231020,154100,1593941980,14640,14640,14640,14640,0
|
|
20231020,154000,1593941980,14640,14640,14640,14640,0
|
|
20231020,153900,1593941980,14640,14640,14640,14640,0
|
|
20231020,153800,1593941980,14640,14640,14640,14640,0
|
|
20231020,153700,1593941980,14640,14640,14640,14640,0
|
|
20231020,153600,1593941980,14640,14640,14640,14640,0
|
|
20231020,153500,1593941980,14640,14640,14640,14640,0
|
|
20231020,153400,1593941980,14640,14640,14640,14640,0
|
|
20231020,153300,1593941980,14640,14640,14640,14640,0
|
|
20231020,153200,1593941980,14640,14640,14640,14640,0
|
|
20231020,153100,1593941980,14640,14640,14640,14640,0
|
|
20231020,153000,1593941980,14640,14640,14640,14640,1050
|
|
20231020,152900,1578569980,14840,14840,14840,14840,0
|
|
20231020,152800,1578569980,14840,14840,14840,14840,0
|
|
20231020,152700,1578569980,14840,14840,14840,14840,0
|
|
20231020,152600,1578569980,14840,14840,14840,14840,0
|
|
20231020,152500,1578569980,14840,14840,14840,14840,0
|
|
20231020,152400,1578569980,14840,14840,14840,14840,0
|
|
20231020,152300,1578569980,14840,14840,14840,14840,0
|
|
20231020,152200,1578569980,14840,14840,14840,14840,0
|
|
20231020,152100,1578569980,14840,14840,14840,14840,0
|
|
20231020,152000,1578569980,14840,14840,14840,14840,0
|
|
20231020,151900,1578569980,14840,14650,14850,14640,175
|
|
20231020,151800,1575983850,14730,14640,14730,14640,75
|
|
20231020,151700,1574884860,14630,14640,14640,14630,393
|
|
20231020,151600,1569135160,14640,14640,14640,14640,5
|
|
20231020,151500,1569061960,14640,14660,14680,14630,205
|
|
20231020,151400,1566055290,14630,14620,14660,14620,387
|
|
20231020,151300,1560391230,14650,14620,14650,14610,156
|
|
20231020,151200,1558110830,14610,14620,14620,14610,639
|
|
20231020,151100,1548769940,14620,14620,14620,14620,0
|
|
20231020,151000,1548769940,14620,14650,14650,14620,182
|
|
20231020,150900,1546108170,14620,14630,14630,14620,87
|
|
20231020,150800,1544836200,14620,14620,14620,14620,303
|
|
20231020,150700,1540406340,14620,14620,14620,14620,21
|
|
20231020,150600,1540099320,14680,14640,14680,14630,591
|
|
20231020,150500,1531448210,14640,14640,14640,14630,378
|
|
20231020,150400,1525915070,14640,14640,14640,14640,15
|
|
20231020,150300,1525695470,14640,14640,14640,14640,0
|
|
20231020,150200,1525695470,14640,14640,14640,14640,0
|
|
20231020,150100,1525695470,14640,14640,14640,14630,82
|
|
20231020,150000,1524495480,14640,14670,14670,14640,117
|
|
20231020,145900,1522779600,14670,14670,14670,14670,1
|
|
20231020,145800,1522764930,14670,14670,14670,14670,83
|
|
20231020,145700,1521547320,14670,14670,14670,14670,3
|
|
20231020,145600,1521503310,14670,14670,14670,14670,0
|
|
20231020,145500,1521503310,14670,14670,14670,14670,15
|
|
20231020,145400,1521283260,14720,14680,14720,14680,603
|
|
20231020,145300,1512431180,14680,14720,14720,14680,288
|
|
20231020,145200,1508197820,14680,14680,14680,14680,45
|
|
20231020,145100,1507537220,14680,14750,14750,14680,894
|
|
20231020,145000,1494401030,14750,14770,14770,14750,220
|
|
20231020,144900,1491154970,14780,14790,14790,14780,20
|
|
20231020,144800,1490859270,14790,14790,14790,14790,65
|
|
20231020,144700,1489897920,14800,14810,14810,14800,616
|
|
20231020,144600,1480781090,14810,14810,14810,14810,7
|
|
20231020,144500,1480677420,14800,14800,14800,14800,0
|
|
20231020,144400,1480677420,14800,14860,14860,14800,4
|
|
20231020,144300,1480618160,14800,14800,14800,14800,0
|
|
20231020,144200,1480618160,14800,14800,14800,14800,0
|
|
20231020,144100,1480618160,14800,14800,14800,14800,100
|
|
20231020,144000,1479138160,14800,14800,14800,14800,1
|
|
20231020,143900,1479123360,14800,14800,14800,14800,601
|
|
20231020,143800,1470228560,14800,14810,14810,14800,302
|
|
20231020,143700,1465757910,14870,14820,14870,14820,100
|
|
20231020,143600,1464275860,14820,14820,14820,14820,18
|
|
20231020,143500,1464009100,14850,14870,14870,14850,745
|
|
20231020,143400,1452941120,14880,14880,14880,14880,0
|
|
20231020,143300,1452941120,14880,14880,14880,14880,100
|
|
20231020,143200,1451453120,14880,14900,14900,14880,511
|
|
20231020,143100,1443844420,14920,14900,14920,14900,98
|
|
20231020,143000,1442383390,14890,14890,14890,14890,843
|
|
20231020,142900,1429831120,14890,14850,14890,14850,387
|
|
20231020,142800,1424072100,14850,14850,14850,14850,1
|
|
20231020,142700,1424057250,14850,14850,14850,14850,108
|
|
20231020,142600,1422453450,14850,14840,14850,14840,10
|
|
20231020,142500,1422304990,14850,14850,14850,14850,0
|
|
20231020,142400,1422304990,14850,14850,14850,14850,0
|
|
20231020,142300,1422304990,14850,14850,14850,14850,0
|
|
20231020,142200,1422304990,14850,14850,14850,14850,72
|
|
20231020,142100,1421235790,14820,14820,14820,14820,100
|
|
20231020,142000,1419753790,14880,14870,14880,14860,50
|
|
20231020,141900,1419010030,14890,14890,14890,14890,0
|
|
20231020,141800,1419010030,14890,14830,14890,14820,548
|
|
20231020,141700,1410886050,14820,14820,14820,14820,0
|
|
20231020,141600,1410886050,14820,14830,14830,14820,100
|
|
20231020,141500,1409403370,14890,14890,14890,14890,10
|
|
20231020,141400,1409254470,14900,14900,14900,14900,0
|
|
20231020,141300,1409254470,14900,14820,14900,14800,532
|
|
20231020,141200,1401363300,14900,14900,14900,14900,1
|
|
20231020,141100,1401348400,14820,14860,14860,14820,637
|
|
20231020,141000,1391904370,14910,14910,14910,14910,0
|
|
20231020,140900,1391904370,14910,14910,14910,14910,0
|
|
20231020,140800,1391904370,14910,14940,14940,14910,4
|
|
20231020,140700,1391844700,14860,14860,14860,14860,100
|
|
20231020,140600,1390358700,14940,14870,14940,14870,16
|
|
20231020,140500,1390120710,14940,14950,14950,14880,318
|
|
20231020,140400,1385385070,14960,14940,14960,14930,244
|
|
20231020,140300,1381738100,14950,14870,14950,14870,1675
|
|
20231020,140200,1356715450,14800,14800,14800,14800,8
|
|
20231020,140100,1356597050,14800,14830,14830,14800,84
|
|
20231020,140000,1355352950,14830,14840,14840,14830,152
|
|
20231020,135900,1353097540,14840,14840,14840,14840,0
|
|
20231020,135800,1353097540,14840,14840,14840,14840,1
|
|
20231020,135700,1353082700,14840,14840,14840,14840,2
|
|
20231020,135600,1353053020,14820,14820,14820,14820,0
|
|
20231020,135500,1353053020,14820,14820,14820,14820,1
|
|
20231020,135400,1353038200,14850,14850,14850,14850,0
|
|
20231020,135300,1353038200,14850,14850,14850,14850,30
|
|
20231020,135200,1352592700,14850,14800,14850,14800,104
|
|
20231020,135100,1351051050,14800,14810,14810,14800,201
|
|
20231020,135000,1348074250,14800,14820,14820,14800,275
|
|
20231020,134900,1344002680,14810,14820,14820,14800,117
|
|
20231020,134800,1342270270,14830,14830,14830,14830,123
|
|
20231020,134700,1340446180,14850,14870,14870,14850,16
|
|
20231020,134600,1340208280,14880,14880,14880,14880,10
|
|
20231020,134500,1340059480,14880,14870,14890,14870,46
|
|
20231020,134400,1339375380,14870,14850,14890,14850,438
|
|
20231020,134300,1332862010,14840,14840,14840,14840,320
|
|
20231020,134200,1328113210,14800,14840,14840,14800,22
|
|
20231020,134100,1327787530,14800,14800,14800,14800,28
|
|
20231020,134000,1327373130,14840,14740,14840,14740,596
|
|
20231020,133900,1318573060,14740,14730,14740,14730,44
|
|
20231020,133800,1317924600,14700,14700,14700,14700,111
|
|
20231020,133700,1316292900,14700,14700,14700,14700,6
|
|
20231020,133600,1316204700,14740,14740,14740,14740,52
|
|
20231020,133500,1315438220,14740,14730,14740,14730,5
|
|
20231020,133400,1315364560,14740,14720,14740,14720,52
|
|
20231020,133300,1314598830,14720,14720,14720,14720,0
|
|
20231020,133200,1314598830,14720,14710,14720,14700,20
|
|
20231020,133100,1314304750,14700,14700,14700,14670,28
|
|
20231020,133000,1313893210,14690,14680,14690,14670,562
|
|
20231020,132900,1305643640,14670,14670,14670,14670,30
|
|
20231020,132800,1305203540,14650,14650,14650,14650,14
|
|
20231020,132700,1304998440,14640,14640,14640,14640,42
|
|
20231020,132600,1304383560,14570,14570,14570,14570,0
|
|
20231020,132500,1304383560,14570,14570,14570,14570,0
|
|
20231020,132400,1304383560,14570,14570,14570,14560,85
|
|
20231020,132300,1303145520,14560,14580,14580,14560,1845
|
|
20231020,132200,1276281200,14560,14560,14560,14560,0
|
|
20231020,132100,1276281200,14560,14560,14560,14560,0
|
|
20231020,132000,1276281200,14560,14560,14560,14560,0
|
|
20231020,131900,1276281200,14560,14560,14560,14560,0
|
|
20231020,131800,1276281200,14560,14560,14560,14560,11
|
|
20231020,131700,1276121040,14650,14650,14650,14650,97
|
|
20231020,131600,1274699990,14640,14670,14670,14510,1001
|
|
20231020,131500,1260107530,14670,14730,14730,14670,105
|
|
20231020,131400,1258564830,14740,14740,14740,14740,5
|
|
20231020,131300,1258491130,14740,14740,14740,14740,1
|
|
20231020,131200,1258476390,14690,14690,14690,14690,0
|
|
20231020,131100,1258476390,14690,14690,14690,14690,0
|
|
20231020,131000,1258476390,14690,14750,14750,14690,214
|
|
20231020,130900,1255324790,14750,14750,14750,14750,68
|
|
20231020,130800,1254321790,14750,14750,14750,14750,1
|
|
20231020,130700,1254307040,14760,14760,14760,14760,0
|
|
20231020,130600,1254307040,14760,14760,14760,14760,0
|
|
20231020,130500,1254307040,14760,14760,14760,14760,0
|
|
20231020,130400,1254307040,14760,14760,14760,14720,23
|
|
20231020,130300,1253967600,14750,14720,14750,14720,34
|
|
20231020,130200,1253467000,14720,14720,14740,14720,170
|
|
20231020,130100,1250963280,14730,14730,14730,14730,8
|
|
20231020,130000,1250845440,14700,14710,14710,14700,141
|
|
20231020,125900,1248772420,14730,14730,14730,14730,2
|
|
20231020,125800,1248742960,14730,14720,14730,14720,600
|
|
20231020,125700,1239905960,14710,14710,14710,14710,4
|
|
20231020,125600,1239847120,14720,14720,14720,14720,0
|
|
20231020,125500,1239847120,14720,14720,14720,14720,3
|
|
20231020,125400,1239802960,14730,14720,14730,14700,92
|
|
20231020,125300,1238449600,14720,14720,14720,14720,11
|
|
20231020,125200,1238287680,14700,14700,14700,14700,0
|
|
20231020,125100,1238287680,14700,14700,14700,14700,5
|
|
20231020,125000,1238214180,14700,14650,14700,14630,853
|
|
20231020,124900,1225723960,14640,14640,14640,14640,10
|
|
20231020,124800,1225577560,14640,14650,14650,14640,18
|
|
20231020,124700,1225313890,14650,14650,14650,14650,15
|
|
20231020,124600,1225094140,14650,14650,14650,14650,1
|
|
20231020,124500,1225079490,14660,14660,14660,14660,0
|
|
20231020,124400,1225079490,14660,14660,14660,14660,1
|
|
20231020,124300,1225064830,14660,14660,14660,14660,14
|
|
20231020,124200,1224859590,14650,14650,14650,14650,0
|
|
20231020,124100,1224859590,14650,14650,14650,14650,5
|
|
20231020,124000,1224786340,14660,14660,14660,14660,2
|
|
20231020,123900,1224757020,14650,14650,14650,14650,5
|
|
20231020,123800,1224683770,14660,14670,14670,14650,336
|
|
20231020,123700,1219756010,14670,14680,14680,14670,100
|
|
20231020,123600,1218288810,14710,14660,14710,14660,81
|
|
20231020,123500,1217097400,14700,14700,14700,14700,0
|
|
20231020,123400,1217097400,14700,14630,14700,14630,327
|
|
20231020,123300,1212299310,14630,14620,14630,14620,65
|
|
20231020,123200,1211348580,14620,14620,14620,14620,49
|
|
20231020,123100,1210632200,14630,14630,14630,14630,0
|
|
20231020,123000,1210632200,14630,14630,14630,14630,0
|
|
20231020,122900,1210632200,14630,14630,14630,14630,4
|
|
20231020,122800,1210573680,14630,14630,14630,14630,34
|
|
20231020,122700,1210076260,14610,14610,14610,14610,0
|
|
20231020,122600,1210076260,14610,14610,14610,14610,0
|
|
20231020,122500,1210076260,14610,14610,14610,14610,5
|
|
20231020,122400,1210003210,14610,14610,14610,14610,0
|
|
20231020,122300,1210003210,14610,14610,14610,14610,60
|
|
20231020,122200,1209126610,14650,14650,14650,14650,0
|
|
20231020,122100,1209126610,14650,14620,14670,14620,40
|
|
20231020,122000,1208540610,14610,14610,14610,14610,3
|
|
20231020,121900,1208496780,14620,14650,14650,14620,98
|
|
20231020,121800,1207063720,14640,14640,14640,14640,1
|
|
20231020,121700,1207049080,14650,14650,14650,14650,0
|
|
20231020,121600,1207049080,14650,14660,14660,14650,3
|
|
20231020,121500,1207005120,14670,14670,14670,14670,1
|
|
20231020,121400,1206990450,14680,14680,14680,14680,10
|
|
20231020,121300,1206843650,14680,14670,14680,14670,58
|
|
20231020,121200,1205992780,14650,14650,14650,14650,39
|
|
20231020,121100,1205421430,14640,14640,14640,14640,5
|
|
20231020,121000,1205348230,14610,14610,14610,14610,0
|
|
20231020,120900,1205348230,14610,14630,14630,14610,300
|
|
20231020,120800,1200963220,14640,14660,14660,14640,114
|
|
20231020,120700,1199293460,14620,14640,14640,14620,1316
|
|
20231020,120600,1180050730,14620,14620,14620,14620,0
|
|
20231020,120500,1180050730,14620,14630,14640,14620,356
|
|
20231020,120400,1174842490,14590,14590,14590,14590,0
|
|
20231020,120300,1174842490,14590,14590,14590,14590,0
|
|
20231020,120200,1174842490,14590,14590,14590,14590,0
|
|
20231020,120100,1174842490,14590,14590,14590,14590,5
|
|
20231020,120000,1174769540,14600,14600,14600,14600,1000
|
|
20231020,115900,1160169540,14670,14640,14670,14640,20
|
|
20231020,115800,1159876300,14640,14600,14640,14600,121
|
|
20231020,115700,1158106160,14600,14600,14600,14600,0
|
|
20231020,115600,1158106160,14600,14600,14600,14600,26
|
|
20231020,115500,1157726560,14600,14550,14600,14550,1301
|
|
20231020,115400,1138792110,14450,14460,14460,14450,66
|
|
20231020,115300,1137838140,14550,14550,14550,14550,0
|
|
20231020,115200,1137838140,14550,14520,14550,14520,324
|
|
20231020,115100,1133128050,14430,14430,14430,14430,0
|
|
20231020,115000,1133128050,14430,14430,14430,14430,50
|
|
20231020,114900,1132406550,14420,14480,14500,14420,1270
|
|
20231020,114800,1114075260,14440,14440,14440,14440,0
|
|
20231020,114700,1114075260,14440,14440,14440,14440,0
|
|
20231020,114600,1114075260,14440,14450,14450,14440,333
|
|
20231020,114500,1109265920,14450,14450,14450,14450,189
|
|
20231020,114400,1106534870,14440,14440,14440,14440,10
|
|
20231020,114300,1106390470,14440,14440,14440,14440,448
|
|
20231020,114200,1099921350,14440,14440,14440,14440,0
|
|
20231020,114100,1099921350,14440,14440,14440,14440,8
|
|
20231020,114000,1099805830,14430,14430,14430,14430,0
|
|
20231020,113900,1099805830,14430,14500,14500,14420,2276
|
|
20231020,113800,1066949520,14550,14550,14550,14550,0
|
|
20231020,113700,1066949520,14550,14540,14550,14540,60
|
|
20231020,113600,1066076760,14500,14500,14500,14500,0
|
|
20231020,113500,1066076760,14500,14500,14500,14500,30
|
|
20231020,113400,1065641760,14500,14500,14500,14500,0
|
|
20231020,113300,1065641760,14500,14500,14500,14500,100
|
|
20231020,113200,1064191760,14500,14500,14500,14500,105
|
|
20231020,113100,1062669260,14500,14540,14540,14500,102
|
|
20231020,113000,1061190180,14540,14500,14540,14500,188
|
|
20231020,112900,1058463100,14500,14500,14500,14500,0
|
|
20231020,112800,1058463100,14500,14480,14500,14470,18
|
|
20231020,112700,1058202450,14490,14490,14490,14490,0
|
|
20231020,112600,1058202450,14490,14500,14500,14490,52
|
|
20231020,112500,1057448960,14500,14520,14520,14500,1228
|
|
20231020,112400,1039641640,14530,14530,14530,14530,9
|
|
20231020,112300,1039510870,14540,14550,14550,14540,382
|
|
20231020,112200,1033953070,14550,14550,14550,14550,12
|
|
20231020,112100,1033778470,14550,14550,14550,14550,11
|
|
20231020,112000,1033618420,14620,14620,14620,14620,0
|
|
20231020,111900,1033618420,14620,14620,14620,14620,0
|
|
20231020,111800,1033618420,14620,14620,14620,14620,0
|
|
20231020,111700,1033618420,14620,14620,14620,14620,1
|
|
20231020,111600,1033603800,14620,14620,14620,14620,34
|
|
20231020,111500,1033106720,14550,14550,14550,14550,0
|
|
20231020,111400,1033106720,14550,14550,14550,14550,141
|
|
20231020,111300,1031055170,14550,14550,14620,14550,213
|
|
20231020,111200,1027955740,14630,14630,14630,14630,1
|
|
20231020,111100,1027941110,14620,14620,14620,14620,0
|
|
20231020,111000,1027941110,14620,14620,14620,14620,0
|
|
20231020,110900,1027941110,14620,14620,14620,14620,296
|
|
20231020,110800,1023613590,14620,14620,14620,14620,2
|
|
20231020,110700,1023584350,14550,14550,14550,14550,15
|
|
20231020,110600,1023366100,14550,14560,14560,14550,40
|
|
20231020,110500,1022784000,14560,14560,14560,14560,50
|
|
20231020,110400,1022056000,14560,14570,14570,14560,21
|
|
20231020,110300,1021750230,14560,14560,14560,14560,1
|
|
20231020,110200,1021735670,14560,14560,14560,14560,112
|
|
20231020,110100,1020104950,14570,14580,14580,14570,115
|
|
20231020,110000,1018428650,14580,14580,14580,14580,5
|
|
20231020,105900,1018355750,14570,14570,14570,14570,64
|
|
20231020,105800,1017423270,14570,14570,14570,14570,0
|
|
20231020,105700,1017423270,14570,14570,14570,14570,0
|
|
20231020,105600,1017423270,14570,14570,14580,14570,45
|
|
20231020,105500,1016767570,14580,14620,14620,14570,150
|
|
20231020,105400,1014580470,14620,14620,14620,14620,1
|
|
20231020,105300,1014565850,14530,14530,14530,14530,1541
|
|
20231020,105200,992175120,14550,14560,14600,14550,190
|
|
20231020,105100,989409980,14550,14550,14550,14550,20
|
|
20231020,105000,989118980,14530,14520,14530,14520,130
|
|
20231020,104900,987230110,14470,14470,14470,14470,0
|
|
20231020,104800,987230110,14470,14470,14470,14470,10
|
|
20231020,104700,987085410,14460,14460,14520,14460,415
|
|
20231020,104600,981067740,14500,14460,14500,14460,1657
|
|
20231020,104500,957073540,14430,14430,14430,14430,179
|
|
20231020,104400,954490570,14430,14440,14440,14430,33
|
|
20231020,104300,954014370,14450,14420,14450,14400,563
|
|
20231020,104200,945905750,14400,14400,14400,14400,0
|
|
20231020,104100,945905750,14400,14400,14400,14400,0
|
|
20231020,104000,945905750,14400,14400,14400,14400,1
|
|
20231020,103900,945891350,14400,14400,14400,14400,210
|
|
20231020,103800,942867350,14400,14400,14410,14400,510
|
|
20231020,103700,935522910,14430,14430,14440,14410,398
|
|
20231020,103600,929782150,14450,14470,14470,14450,140
|
|
20231020,103500,927758440,14470,14470,14470,14470,101
|
|
20231020,103400,926296970,14530,14530,14530,14530,0
|
|
20231020,103300,926296970,14530,14530,14530,14530,0
|
|
20231020,103200,926296970,14530,14520,14530,14520,43
|
|
20231020,103100,925672560,14520,14490,14520,14490,599
|
|
20231020,103000,916989440,14490,14490,14490,14490,34
|
|
20231020,102900,916496780,14490,14460,14490,14460,225
|
|
20231020,102800,913237380,14450,14440,14450,14440,541
|
|
20231020,102700,905424990,14440,14440,14440,14440,24
|
|
20231020,102600,905078430,14440,14440,14440,14440,86
|
|
20231020,102500,903836590,14410,14410,14410,14410,20
|
|
20231020,102400,903548390,14430,14410,14430,14410,56
|
|
20231020,102300,902740710,14410,14430,14430,14410,99
|
|
20231020,102200,901314000,14430,14440,14440,14430,11
|
|
20231020,102100,901155170,14440,14440,14440,14440,1
|
|
20231020,102000,901140730,14440,14410,14440,14410,127
|
|
20231020,101900,899310450,14410,14410,14440,14410,98
|
|
20231020,101800,897898090,14410,14420,14420,14410,349
|
|
20231020,101700,892866970,14410,14410,14410,14410,0
|
|
20231020,101600,892866970,14410,14420,14420,14410,6
|
|
20231020,101500,892780470,14450,14440,14450,14440,39
|
|
20231020,101400,892217020,14420,14420,14420,14420,138
|
|
20231020,101300,890227060,14420,14450,14450,14420,1308
|
|
20231020,101200,871335820,14490,14490,14490,14490,0
|
|
20231020,101100,871335820,14490,14490,14490,14490,114
|
|
20231020,101000,869683960,14480,14510,14510,14480,266
|
|
20231020,100900,865828750,14520,14520,14520,14520,6
|
|
20231020,100800,865741630,14520,14480,14520,14480,170
|
|
20231020,100700,863277140,14450,14450,14450,14450,0
|
|
20231020,100600,863277140,14450,14450,14450,14450,10
|
|
20231020,100500,863132640,14440,14440,14440,14440,62
|
|
20231020,100400,862237360,14440,14450,14450,14440,152
|
|
20231020,100300,860041010,14490,14450,14490,14450,538
|
|
20231020,100200,852249110,14450,14450,14450,14450,12
|
|
20231020,100100,852075710,14450,14410,14450,14410,380
|
|
20231020,100000,846590650,14410,14400,14430,14400,596
|
|
20231020,095900,838007560,14430,14400,14430,14400,33
|
|
20231020,095800,837532330,14400,14400,14400,14400,972
|
|
20231020,095700,823535530,14400,14420,14420,14400,265
|
|
20231020,095600,819718140,14420,14440,14450,14420,159
|
|
20231020,095500,817423350,14440,14450,14450,14440,78
|
|
20231020,095400,816297020,14450,14430,14450,14430,178
|
|
20231020,095300,813726330,14430,14430,14430,14430,7
|
|
20231020,095200,813625320,14420,14430,14430,14420,105
|
|
20231020,095100,812110520,14440,14440,14440,14440,0
|
|
20231020,095000,812110520,14440,14420,14440,14410,325
|
|
20231020,094900,807425210,14440,14420,14440,14420,64
|
|
20231020,094800,806502090,14440,14420,14440,14420,25
|
|
20231020,094700,806141290,14410,14410,14410,14410,1
|
|
20231020,094600,806126880,14410,14410,14410,14410,906
|
|
20231020,094500,793071420,14410,14410,14470,14410,515
|
|
20231020,094400,785642840,14410,14490,14500,14410,2006
|
|
20231020,094300,756705940,14500,14500,14500,14490,92
|
|
20231020,094200,755372040,14500,14500,14500,14500,104
|
|
20231020,094100,753864040,14500,14500,14500,14500,96
|
|
20231020,094000,752472040,14520,14510,14520,14500,129
|
|
20231020,093900,750600270,14510,14510,14520,14510,922
|
|
20231020,093800,737222040,14520,14510,14520,14510,53
|
|
20231020,093700,736452760,14500,14490,14500,14490,131
|
|
20231020,093600,734554150,14470,14470,14470,14470,0
|
|
20231020,093500,734554150,14470,14470,14470,14390,816
|
|
20231020,093400,722792760,14390,14380,14440,14380,753
|
|
20231020,093300,711925230,14370,14470,14470,14360,1060
|
|
20231020,093200,696655120,14480,14520,14540,14480,5064
|
|
20231020,093100,623190620,14520,14600,14600,14520,811
|
|
20231020,093000,611385770,14600,14600,14600,14580,352
|
|
20231020,092900,606249390,14610,14580,14610,14580,123
|
|
20231020,092800,604453560,14580,14600,14600,14580,48
|
|
20231020,092700,603753450,14580,14580,14590,14580,35
|
|
20231020,092600,603243140,14580,14650,14650,14580,13
|
|
20231020,092500,603052760,14660,14530,14660,14530,1341
|
|
20231020,092400,583501460,14510,14510,14510,14510,633
|
|
20231020,092300,574316630,14510,14510,14520,14510,1360
|
|
20231020,092200,554581680,14520,14540,14540,14520,651
|
|
20231020,092100,545120470,14540,14570,14570,14540,606
|
|
20231020,092000,536301090,14570,14600,14600,14560,1771
|
|
20231020,091900,510471670,14600,14600,14600,14590,1990
|
|
20231020,091800,481427440,14600,14600,14600,14590,2015
|
|
20231020,091700,452021440,14600,14620,14630,14600,973
|
|
20231020,091600,437808990,14630,14650,14650,14630,1010
|
|
20231020,091500,423015750,14660,14650,14700,14650,338
|
|
20231020,091400,418063700,14650,14650,14650,14650,40
|
|
20231020,091300,417477700,14650,14650,14720,14650,1704
|
|
20231020,091200,392486280,14660,14660,14670,14650,608
|
|
20231020,091100,383571830,14660,14660,14680,14640,1954
|
|
20231020,091000,354930870,14650,14780,14780,14650,3963
|
|
20231020,090900,296773410,14790,14720,14790,14720,1478
|
|
20231020,090800,274946690,14750,14810,14870,14720,5955
|
|
20231020,090700,186779840,14810,14820,14880,14810,1231
|
|
20231020,090600,168522240,14880,14900,14910,14820,3174
|
|
20231020,090500,121436110,14900,14900,14950,14900,1012
|
|
20231020,090400,106356580,14900,14950,14950,14890,247
|
|
20231020,090300,102675340,14950,14930,14950,14880,106
|
|
20231020,090200,101093270,14960,14880,14960,14850,616
|
|
20231020,090100,91927450,14880,14860,14880,14820,1005
|
|
20231020,090000,76987780,14880,15030,15090,14880,5129
|