592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,184800,8223639170,15220,15220,15220,15220,0
|
|
20231023,184700,8223639170,15220,15220,15220,15220,0
|
|
20231023,184600,8223639170,15220,15220,15220,15220,0
|
|
20231023,184500,8223639170,15220,15220,15220,15220,0
|
|
20231023,184400,8223639170,15220,15220,15220,15220,0
|
|
20231023,184300,8223639170,15220,15220,15220,15220,0
|
|
20231023,184200,8223639170,15220,15220,15220,15220,0
|
|
20231023,184100,8223639170,15220,15220,15220,15220,0
|
|
20231023,184000,8223639170,15220,15220,15220,15220,0
|
|
20231023,183900,8223639170,15220,15220,15220,15220,0
|
|
20231023,183800,8223639170,15220,15220,15220,15220,0
|
|
20231023,183700,8223639170,15220,15220,15220,15220,0
|
|
20231023,183600,8223639170,15220,15220,15220,15220,0
|
|
20231023,183500,8223639170,15220,15220,15220,15220,0
|
|
20231023,183400,8223639170,15220,15220,15220,15220,0
|
|
20231023,183300,8223639170,15220,15220,15220,15220,0
|
|
20231023,183200,8223639170,15220,15220,15220,15220,0
|
|
20231023,183100,8223639170,15220,15220,15220,15220,0
|
|
20231023,183000,8223639170,15220,15220,15220,15220,0
|
|
20231023,182900,8223639170,15220,15220,15220,15220,0
|
|
20231023,182800,8223639170,15220,15220,15220,15220,0
|
|
20231023,182700,8223639170,15220,15220,15220,15220,0
|
|
20231023,182600,8223639170,15220,15220,15220,15220,0
|
|
20231023,182500,8223639170,15220,15220,15220,15220,0
|
|
20231023,182400,8223639170,15220,15220,15220,15220,0
|
|
20231023,182300,8223639170,15220,15220,15220,15220,0
|
|
20231023,182200,8223639170,15220,15220,15220,15220,0
|
|
20231023,182100,8223639170,15220,15220,15220,15220,0
|
|
20231023,182000,8223639170,15220,15220,15220,15220,0
|
|
20231023,181900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,181800,8223639170,15220,15220,15220,15220,0
|
|
20231023,181700,8223639170,15220,15220,15220,15220,0
|
|
20231023,181600,8223639170,15220,15220,15220,15220,0
|
|
20231023,181500,8223639170,15220,15220,15220,15220,0
|
|
20231023,181400,8223639170,15220,15220,15220,15220,0
|
|
20231023,181300,8223639170,15220,15220,15220,15220,0
|
|
20231023,181200,8223639170,15220,15220,15220,15220,0
|
|
20231023,181100,8223639170,15220,15220,15220,15220,0
|
|
20231023,181000,8223639170,15220,15220,15220,15220,0
|
|
20231023,180900,8223639170,15220,15220,15220,15220,0
|
|
20231023,180800,8223639170,15220,15220,15220,15220,0
|
|
20231023,180700,8223639170,15220,15220,15220,15220,0
|
|
20231023,180600,8223639170,15220,15220,15220,15220,0
|
|
20231023,180500,8223639170,15220,15220,15220,15220,0
|
|
20231023,180400,8223639170,15220,15220,15220,15220,0
|
|
20231023,180300,8223639170,15220,15220,15220,15220,0
|
|
20231023,180200,8223639170,15220,15220,15220,15220,0
|
|
20231023,180100,8223639170,15220,15220,15220,15220,0
|
|
20231023,180000,8223639170,15220,15220,15220,15220,0
|
|
20231023,175900,8223639170,15220,15220,15220,15220,0
|
|
20231023,175800,8223639170,15220,15220,15220,15220,0
|
|
20231023,175700,8223639170,15220,15220,15220,15220,0
|
|
20231023,175600,8223639170,15220,15220,15220,15220,0
|
|
20231023,175500,8223639170,15220,15220,15220,15220,0
|
|
20231023,175400,8223639170,15220,15220,15220,15220,0
|
|
20231023,175300,8223639170,15220,15220,15220,15220,0
|
|
20231023,175200,8223639170,15220,15220,15220,15220,0
|
|
20231023,175100,8223639170,15220,15220,15220,15220,0
|
|
20231023,175000,8223639170,15220,15220,15220,15220,0
|
|
20231023,174900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,174800,8223639170,15220,15220,15220,15220,0
|
|
20231023,174700,8223639170,15220,15220,15220,15220,0
|
|
20231023,174600,8223639170,15220,15220,15220,15220,0
|
|
20231023,174500,8223639170,15220,15220,15220,15220,0
|
|
20231023,174400,8223639170,15220,15220,15220,15220,0
|
|
20231023,174300,8223639170,15220,15220,15220,15220,0
|
|
20231023,174200,8223639170,15220,15220,15220,15220,0
|
|
20231023,174100,8223639170,15220,15220,15220,15220,0
|
|
20231023,174000,8223639170,15220,15220,15220,15220,0
|
|
20231023,173900,8223639170,15220,15220,15220,15220,0
|
|
20231023,173800,8223639170,15220,15220,15220,15220,0
|
|
20231023,173700,8223639170,15220,15220,15220,15220,0
|
|
20231023,173600,8223639170,15220,15220,15220,15220,0
|
|
20231023,173500,8223639170,15220,15220,15220,15220,0
|
|
20231023,173400,8223639170,15220,15220,15220,15220,0
|
|
20231023,173300,8223639170,15220,15220,15220,15220,0
|
|
20231023,173200,8223639170,15220,15220,15220,15220,0
|
|
20231023,173100,8223639170,15220,15220,15220,15220,0
|
|
20231023,173000,8223639170,15220,15220,15220,15220,0
|
|
20231023,172900,8223639170,15220,15220,15220,15220,0
|
|
20231023,172800,8223639170,15220,15220,15220,15220,0
|
|
20231023,172700,8223639170,15220,15220,15220,15220,0
|
|
20231023,172600,8223639170,15220,15220,15220,15220,0
|
|
20231023,172500,8223639170,15220,15220,15220,15220,0
|
|
20231023,172400,8223639170,15220,15220,15220,15220,0
|
|
20231023,172300,8223639170,15220,15220,15220,15220,0
|
|
20231023,172200,8223639170,15220,15220,15220,15220,0
|
|
20231023,172100,8223639170,15220,15220,15220,15220,0
|
|
20231023,172000,8223639170,15220,15220,15220,15220,0
|
|
20231023,171900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,171800,8223639170,15220,15220,15220,15220,0
|
|
20231023,171700,8223639170,15220,15220,15220,15220,0
|
|
20231023,171600,8223639170,15220,15220,15220,15220,0
|
|
20231023,171500,8223639170,15220,15220,15220,15220,0
|
|
20231023,171400,8223639170,15220,15220,15220,15220,0
|
|
20231023,171300,8223639170,15220,15220,15220,15220,0
|
|
20231023,171200,8223639170,15220,15220,15220,15220,0
|
|
20231023,171100,8223639170,15220,15220,15220,15220,0
|
|
20231023,171000,8223639170,15220,15220,15220,15220,0
|
|
20231023,170900,8223639170,15220,15220,15220,15220,0
|
|
20231023,170800,8223639170,15220,15220,15220,15220,0
|
|
20231023,170700,8223639170,15220,15220,15220,15220,0
|
|
20231023,170600,8223639170,15220,15220,15220,15220,0
|
|
20231023,170500,8223639170,15220,15220,15220,15220,0
|
|
20231023,170400,8223639170,15220,15220,15220,15220,0
|
|
20231023,170300,8223639170,15220,15220,15220,15220,0
|
|
20231023,170200,8223639170,15220,15220,15220,15220,0
|
|
20231023,170100,8223639170,15220,15220,15220,15220,0
|
|
20231023,170000,8223639170,15220,15220,15220,15220,0
|
|
20231023,165900,8223639170,15220,15220,15220,15220,0
|
|
20231023,165800,8223639170,15220,15220,15220,15220,0
|
|
20231023,165700,8223639170,15220,15220,15220,15220,0
|
|
20231023,165600,8223639170,15220,15220,15220,15220,0
|
|
20231023,165500,8223639170,15220,15220,15220,15220,0
|
|
20231023,165400,8223639170,15220,15220,15220,15220,0
|
|
20231023,165300,8223639170,15220,15220,15220,15220,0
|
|
20231023,165200,8223639170,15220,15220,15220,15220,0
|
|
20231023,165100,8223639170,15220,15220,15220,15220,0
|
|
20231023,165000,8223639170,15220,15220,15220,15220,0
|
|
20231023,164900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,164800,8223639170,15220,15220,15220,15220,0
|
|
20231023,164700,8223639170,15220,15220,15220,15220,0
|
|
20231023,164600,8223639170,15220,15220,15220,15220,0
|
|
20231023,164500,8223639170,15220,15220,15220,15220,0
|
|
20231023,164400,8223639170,15220,15220,15220,15220,0
|
|
20231023,164300,8223639170,15220,15220,15220,15220,0
|
|
20231023,164200,8223639170,15220,15220,15220,15220,0
|
|
20231023,164100,8223639170,15220,15220,15220,15220,0
|
|
20231023,164000,8223639170,15220,15220,15220,15220,0
|
|
20231023,163900,8223639170,15220,15220,15220,15220,0
|
|
20231023,163800,8223639170,15220,15220,15220,15220,0
|
|
20231023,163700,8223639170,15220,15220,15220,15220,0
|
|
20231023,163600,8223639170,15220,15220,15220,15220,0
|
|
20231023,163500,8223639170,15220,15220,15220,15220,0
|
|
20231023,163400,8223639170,15220,15220,15220,15220,0
|
|
20231023,163300,8223639170,15220,15220,15220,15220,0
|
|
20231023,163200,8223639170,15220,15220,15220,15220,0
|
|
20231023,163100,8223639170,15220,15220,15220,15220,0
|
|
20231023,163000,8223639170,15220,15220,15220,15220,0
|
|
20231023,162900,8223639170,15220,15220,15220,15220,0
|
|
20231023,162800,8223639170,15220,15220,15220,15220,0
|
|
20231023,162700,8223639170,15220,15220,15220,15220,0
|
|
20231023,162600,8223639170,15220,15220,15220,15220,0
|
|
20231023,162500,8223639170,15220,15220,15220,15220,0
|
|
20231023,162400,8223639170,15220,15220,15220,15220,0
|
|
20231023,162300,8223639170,15220,15220,15220,15220,0
|
|
20231023,162200,8223639170,15220,15220,15220,15220,0
|
|
20231023,162100,8223639170,15220,15220,15220,15220,0
|
|
20231023,162000,8223639170,15220,15220,15220,15220,0
|
|
20231023,161900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,161800,8223639170,15220,15220,15220,15220,0
|
|
20231023,161700,8223639170,15220,15220,15220,15220,0
|
|
20231023,161600,8223639170,15220,15220,15220,15220,0
|
|
20231023,161500,8223639170,15220,15220,15220,15220,0
|
|
20231023,161400,8223639170,15220,15220,15220,15220,0
|
|
20231023,161300,8223639170,15220,15220,15220,15220,0
|
|
20231023,161200,8223639170,15220,15220,15220,15220,0
|
|
20231023,161100,8223639170,15220,15220,15220,15220,0
|
|
20231023,161000,8223639170,15220,15220,15220,15220,0
|
|
20231023,160900,8223639170,15220,15220,15220,15220,0
|
|
20231023,160800,8223639170,15220,15220,15220,15220,0
|
|
20231023,160700,8223639170,15220,15220,15220,15220,0
|
|
20231023,160600,8223639170,15220,15220,15220,15220,0
|
|
20231023,160500,8223639170,15220,15220,15220,15220,0
|
|
20231023,160400,8223639170,15220,15220,15220,15220,0
|
|
20231023,160300,8223639170,15220,15220,15220,15220,0
|
|
20231023,160200,8223639170,15220,15220,15220,15220,0
|
|
20231023,160100,8223639170,15220,15220,15220,15220,0
|
|
20231023,160000,8223639170,15220,15220,15220,15220,0
|
|
20231023,155900,8223639170,15220,15220,15220,15220,0
|
|
20231023,155800,8223639170,15220,15220,15220,15220,0
|
|
20231023,155700,8223639170,15220,15220,15220,15220,0
|
|
20231023,155600,8223639170,15220,15220,15220,15220,0
|
|
20231023,155500,8223639170,15220,15220,15220,15220,0
|
|
20231023,155400,8223639170,15220,15220,15220,15220,0
|
|
20231023,155300,8223639170,15220,15220,15220,15220,0
|
|
20231023,155200,8223639170,15220,15220,15220,15220,0
|
|
20231023,155100,8223639170,15220,15220,15220,15220,0
|
|
20231023,155000,8223639170,15220,15220,15220,15220,0
|
|
20231023,154900,8223639170,15220,15220,15220,15220,3944
|
|
20231023,154800,8223639170,15220,15220,15220,15220,0
|
|
20231023,154700,8223639170,15220,15220,15220,15220,0
|
|
20231023,154600,8223639170,15220,15220,15220,15220,0
|
|
20231023,154500,8223639170,15220,15220,15220,15220,0
|
|
20231023,154400,8223639170,15220,15220,15220,15220,0
|
|
20231023,154300,8223639170,15220,15220,15220,15220,0
|
|
20231023,154200,8223639170,15220,15220,15220,15220,0
|
|
20231023,154100,8223639170,15220,15220,15220,15220,0
|
|
20231023,154000,8223639170,15220,15220,15220,15220,0
|
|
20231023,153900,8223639170,15220,15220,15220,15220,0
|
|
20231023,153800,8223639170,15220,15220,15220,15220,0
|
|
20231023,153700,8223639170,15220,15220,15220,15220,0
|
|
20231023,153600,8223639170,15220,15220,15220,15220,0
|
|
20231023,153500,8223639170,15220,15220,15220,15220,0
|
|
20231023,153400,8223639170,15220,15220,15220,15220,0
|
|
20231023,153300,8223639170,15220,15220,15220,15220,0
|
|
20231023,153200,8223639170,15220,15220,15220,15220,0
|
|
20231023,153100,8223639170,15220,15220,15220,15220,0
|
|
20231023,153000,8223639170,15220,15220,15220,15220,3944
|
|
20231023,152900,8163611490,15160,15160,15160,15160,0
|
|
20231023,152800,8163611490,15160,15160,15160,15160,0
|
|
20231023,152700,8163611490,15160,15160,15160,15160,0
|
|
20231023,152600,8163611490,15160,15160,15160,15160,0
|
|
20231023,152500,8163611490,15160,15160,15160,15160,0
|
|
20231023,152400,8163611490,15160,15160,15160,15160,0
|
|
20231023,152300,8163611490,15160,15160,15160,15160,0
|
|
20231023,152200,8163611490,15160,15160,15160,15160,0
|
|
20231023,152100,8163611490,15160,15160,15160,15160,0
|
|
20231023,152000,8163611490,15160,15160,15160,15160,0
|
|
20231023,151900,8163611490,15160,15100,15160,15100,256
|
|
20231023,151800,8159741650,15090,15060,15110,15060,790
|
|
20231023,151700,8147837030,15130,15100,15130,15100,122
|
|
20231023,151600,8145993910,15100,15100,15100,15060,195
|
|
20231023,151500,8143049590,15100,15080,15100,15060,1717
|
|
20231023,151400,8117185850,15140,15090,15140,15060,789
|
|
20231023,151300,8105271080,15130,15130,15130,15080,196
|
|
20231023,151200,8102313710,15080,15140,15140,15080,12
|
|
20231023,151100,8102132630,15080,15080,15080,15080,1
|
|
20231023,151000,8102117550,15080,15150,15150,15080,828
|
|
20231023,150900,8089617660,15150,15150,15190,15150,203
|
|
20231023,150800,8086536420,15180,15180,15180,15080,171
|
|
20231023,150700,8083946140,15180,15070,15190,15060,1428
|
|
20231023,150600,8062392850,15050,15230,15230,15010,6120
|
|
20231023,150500,7969944550,15230,15270,15270,15220,657
|
|
20231023,150400,7959923710,15230,15270,15270,15230,168
|
|
20231023,150300,7957361530,15270,15270,15270,15230,108
|
|
20231023,150200,7955714310,15240,15270,15270,15240,181
|
|
20231023,150100,7952953890,15250,15260,15270,15250,36
|
|
20231023,150000,7952404250,15220,15220,15220,15220,100
|
|
20231023,145900,7950882250,15270,15270,15270,15270,4
|
|
20231023,145800,7950821170,15270,15270,15270,15270,57
|
|
20231023,145700,7949950780,15270,15250,15270,15220,45
|
|
20231023,145600,7949265120,15260,15260,15260,15260,123
|
|
20231023,145500,7947388140,15260,15270,15290,15220,43
|
|
20231023,145400,7946732950,15220,15220,15220,15210,1128
|
|
20231023,145300,7929574840,15270,15280,15300,15270,335
|
|
20231023,145200,7924452030,15280,15280,15280,15280,0
|
|
20231023,145100,7924452030,15280,15280,15280,15280,0
|
|
20231023,145000,7924452030,15280,15280,15280,15280,0
|
|
20231023,144900,7924452030,15280,15280,15280,15280,2
|
|
20231023,144800,7924421470,15280,15230,15280,15210,251
|
|
20231023,144700,7920602580,15220,15220,15220,15220,73
|
|
20231023,144600,7919491520,15220,15220,15220,15220,59
|
|
20231023,144500,7918593540,15220,15230,15230,15220,110
|
|
20231023,144400,7916919320,15220,15220,15220,15220,200
|
|
20231023,144300,7913875320,15220,15230,15230,15220,540
|
|
20231023,144200,7905653130,15230,15230,15230,15230,14
|
|
20231023,144100,7905439910,15230,15240,15240,15230,161
|
|
20231023,144000,7902986850,15240,15250,15250,15240,185
|
|
20231023,143900,7900165840,15240,15280,15280,15240,1321
|
|
20231023,143800,7880013860,15290,15300,15300,15290,263
|
|
20231023,143700,7875990760,15300,15300,15300,15300,24
|
|
20231023,143600,7875623560,15290,15290,15290,15290,0
|
|
20231023,143500,7875623560,15290,15310,15310,15290,1279
|
|
20231023,143400,7856046170,15310,15310,15310,15310,0
|
|
20231023,143300,7856046170,15310,15390,15400,15310,126
|
|
20231023,143200,7854110040,15400,15400,15400,15400,3
|
|
20231023,143100,7854063840,15410,15410,15410,15410,0
|
|
20231023,143000,7854063840,15410,15460,15460,15330,517
|
|
20231023,142900,7846100010,15470,15440,15470,15410,81
|
|
20231023,142800,7844848350,15440,15400,15450,15330,678
|
|
20231023,142700,7834401160,15410,15400,15430,15250,1165
|
|
20231023,142600,7816575790,15400,15400,15400,15400,1
|
|
20231023,142500,7816560390,15330,15400,15400,15330,232
|
|
20231023,142400,7812991150,15400,15400,15400,15380,20
|
|
20231023,142300,7812683190,15400,15400,15400,15400,84
|
|
20231023,142200,7811389590,15400,15340,15470,15340,744
|
|
20231023,142100,7799942350,15330,15280,15330,15280,153
|
|
20231023,142000,7797596910,15270,15270,15270,15270,26
|
|
20231023,141900,7797199890,15260,15330,15330,15260,100
|
|
20231023,141800,7795673530,15260,15280,15290,15260,402
|
|
20231023,141700,7789537110,15270,15280,15280,15270,165
|
|
20231023,141600,7787016950,15270,15290,15290,15270,52
|
|
20231023,141500,7786222380,15270,15280,15290,15270,364
|
|
20231023,141400,7780662460,15280,15320,15320,15280,260
|
|
20231023,141300,7776688000,15300,15310,15310,15300,6
|
|
20231023,141200,7776596180,15310,15310,15310,15310,24
|
|
20231023,141100,7776228740,15310,15320,15320,15310,213
|
|
20231023,141000,7772967470,15310,15350,15350,15310,76
|
|
20231023,140900,7771803520,15310,15370,15370,15270,474
|
|
20231023,140800,7764560010,15370,15370,15370,15370,5
|
|
20231023,140700,7764483160,15380,15290,15380,15280,276
|
|
20231023,140600,7760262990,15280,15380,15390,15280,339
|
|
20231023,140500,7755069680,15380,15280,15380,15280,10
|
|
20231023,140400,7754916200,15270,15280,15280,15270,166
|
|
20231023,140300,7752380420,15270,15340,15400,15270,1862
|
|
20231023,140200,7723787430,15330,15290,15330,15260,241
|
|
20231023,140100,7720103400,15290,15300,15300,15290,39
|
|
20231023,140000,7719506970,15300,15330,15330,15300,5
|
|
20231023,135900,7719430440,15330,15300,15330,15290,291
|
|
20231023,135800,7714979260,15340,15340,15340,15340,35
|
|
20231023,135700,7714442360,15340,15330,15340,15330,85
|
|
20231023,135600,7713139090,15330,15330,15330,15330,3
|
|
20231023,135500,7713093100,15330,15330,15340,15330,13
|
|
20231023,135400,7712893780,15340,15330,15340,15280,13
|
|
20231023,135300,7712694710,15260,15350,15360,15260,64
|
|
20231023,135200,7711712740,15340,15340,15340,15340,99
|
|
20231023,135100,7710194080,15230,15330,15340,15230,151
|
|
20231023,135000,7707888640,15320,15250,15320,15230,198
|
|
20231023,134900,7704866850,15230,15240,15240,15230,106
|
|
20231023,134800,7703251850,15260,15280,15280,15230,490
|
|
20231023,134700,7695779730,15360,15330,15360,15250,753
|
|
20231023,134600,7684271330,15220,15250,15250,15220,469
|
|
20231023,134500,7677123940,15250,15340,15340,15250,42
|
|
20231023,134400,7676482450,15340,15280,15340,15240,42
|
|
20231023,134300,7675841870,15290,15290,15290,15290,0
|
|
20231023,134200,7675841870,15290,15300,15350,15220,1021
|
|
20231023,134100,7660281060,15360,15340,15360,15300,133
|
|
20231023,134000,7658244580,15340,15330,15350,15240,406
|
|
20231023,133900,7652041510,15320,15360,15360,15300,1220
|
|
20231023,133800,7633338740,15360,15460,15500,15350,963
|
|
20231023,133700,7618525310,15500,15530,15580,15460,306
|
|
20231023,133600,7613783620,15530,15500,15530,15390,442
|
|
20231023,133500,7606952640,15380,15640,15640,15380,909
|
|
20231023,133400,7592854430,15650,15510,15660,15510,706
|
|
20231023,133300,7581843240,15590,15440,15590,15430,705
|
|
20231023,133200,7570906780,15450,15450,15450,15450,40
|
|
20231023,133100,7570288780,15420,15410,15470,15400,412
|
|
20231023,133000,7563940590,15410,15530,15530,15400,2367
|
|
20231023,132900,7527363660,15590,15580,15620,15520,2200
|
|
20231023,132800,7493145240,15580,15490,15640,15490,3320
|
|
20231023,132700,7441402580,15590,15810,15810,15420,5871
|
|
20231023,132600,7349673160,15790,15270,15810,15230,13302
|
|
20231023,132500,7143975730,15220,15230,15230,15220,56
|
|
20231023,132400,7143123160,15220,15260,15260,15220,26
|
|
20231023,132300,7142727040,15220,15260,15260,15220,175
|
|
20231023,132200,7140059480,15250,15270,15270,15250,36
|
|
20231023,132100,7139509990,15300,15280,15300,15240,92
|
|
20231023,132000,7138104590,15300,15290,15300,15280,121
|
|
20231023,131900,7136254640,15290,15320,15320,15290,176
|
|
20231023,131800,7133562800,15310,15330,15330,15290,281
|
|
20231023,131700,7129263250,15330,15330,15330,15290,422
|
|
20231023,131600,7122795770,15340,15230,15340,15220,702
|
|
20231023,131500,7112062740,15210,15240,15260,15210,296
|
|
20231023,131400,7107551130,15200,15250,15250,15200,383
|
|
20231023,131300,7101729430,15200,15210,15210,15200,19
|
|
20231023,131200,7101440570,15210,15210,15210,15200,58
|
|
20231023,131100,7100558400,15210,15220,15250,15210,42
|
|
20231023,131000,7099919360,15210,15220,15220,15210,375
|
|
20231023,130900,7094215600,15210,15270,15270,15210,136
|
|
20231023,130800,7092140990,15280,15240,15280,15240,636
|
|
20231023,130700,7082433980,15250,15250,15260,15210,222
|
|
20231023,130600,7079050480,15270,15280,15280,15270,296
|
|
20231023,130500,7074530550,15270,15210,15280,15190,417
|
|
20231023,130400,7068169310,15180,15160,15180,15150,2887
|
|
20231023,130300,7024399710,15170,15180,15180,15170,168
|
|
20231023,130200,7021850980,15180,15180,15180,15170,200
|
|
20231023,130100,7018815480,15220,15220,15220,15220,122
|
|
20231023,130000,7016958640,15220,15220,15220,15220,8
|
|
20231023,125900,7016836880,15220,15220,15220,15220,58
|
|
20231023,125800,7015954120,15220,15230,15230,15220,87
|
|
20231023,125700,7014629150,15160,15160,15160,15150,78
|
|
20231023,125600,7013446750,15250,15250,15250,15160,82
|
|
20231023,125500,7012202890,15250,15180,15250,15180,618
|
|
20231023,125400,7002811850,15190,15190,15190,15190,0
|
|
20231023,125300,7002811850,15190,15190,15190,15190,26
|
|
20231023,125200,7002416910,15190,15180,15190,15180,20
|
|
20231023,125100,7002113290,15170,15160,15170,15160,45
|
|
20231023,125000,7001430790,15110,15150,15150,15110,132
|
|
20231023,124900,6999431270,15150,15110,15150,15110,100
|
|
20231023,124800,6997917110,15140,15140,15140,15140,0
|
|
20231023,124700,6997917110,15140,15110,15140,15110,271
|
|
20231023,124600,6993820290,15110,15070,15120,15070,176
|
|
20231023,124500,6991164780,15120,15060,15120,15050,506
|
|
20231023,124400,6983549360,15050,15060,15060,15050,618
|
|
20231023,124300,6974248280,15050,15080,15080,15050,1285
|
|
20231023,124200,6954892580,15080,15140,15140,15080,183
|
|
20231023,124100,6952126030,15140,15170,15170,15140,124
|
|
20231023,124000,6950245160,15110,15150,15150,15070,785
|
|
20231023,123900,6938382810,15160,15180,15180,15150,49
|
|
20231023,123800,6937640160,15150,15170,15170,15150,354
|
|
20231023,123700,6932275560,15170,15150,15170,15150,342
|
|
20231023,123600,6927092910,15130,15160,15170,15130,230
|
|
20231023,123500,6923608860,15170,15130,15170,15130,157
|
|
20231023,123400,6921232300,15110,15160,15170,15110,274
|
|
20231023,123300,6917076380,15150,15090,15150,15090,1068
|
|
20231023,123200,6900922070,15110,15060,15110,15060,71
|
|
20231023,123100,6899851310,15120,15120,15120,15050,206
|
|
20231023,123000,6896745630,15060,15060,15070,15050,1294
|
|
20231023,122900,6877259040,15060,15100,15130,15040,1065
|
|
20231023,122800,6861222390,15070,15060,15070,15050,108
|
|
20231023,122700,6859596340,15050,15050,15090,15040,303
|
|
20231023,122600,6855038060,15050,15070,15110,15030,1670
|
|
20231023,122500,6829906520,15070,15070,15080,15070,387
|
|
20231023,122400,6824074010,15060,15070,15070,15060,1483
|
|
20231023,122300,6801738890,15060,15150,15160,15060,832
|
|
20231023,122200,6789144110,15150,15130,15150,15050,687
|
|
20231023,122100,6778794310,15140,15130,15140,15130,936
|
|
20231023,122000,6764624200,15130,15080,15130,15040,3122
|
|
20231023,121900,6717648070,15070,15090,15090,15050,92
|
|
20231023,121800,6716260480,15090,15090,15100,15090,486
|
|
20231023,121700,6708926640,15070,15120,15160,15040,3179
|
|
20231023,121600,6660972180,15160,15120,15210,15080,1731
|
|
20231023,121500,6634853410,15100,15200,15200,15090,4298
|
|
20231023,121400,6569849420,15160,15250,15250,15160,2291
|
|
20231023,121300,6535006990,15240,15100,15250,15100,935
|
|
20231023,121200,6520823870,15140,15100,15180,15010,2651
|
|
20231023,121100,6480902540,15110,15220,15280,15080,2153
|
|
20231023,121000,6448249070,15210,15150,15210,15130,802
|
|
20231023,120900,6436085510,15120,15040,15170,15030,2680
|
|
20231023,120800,6395655520,15050,15180,15220,15030,5091
|
|
20231023,120700,6318705330,15170,15150,15270,15080,6387
|
|
20231023,120600,6221904990,15100,15520,15520,15100,22514
|
|
20231023,120500,5877511310,15520,15600,15660,15520,1902
|
|
20231023,120400,5847851710,15600,15710,15730,15600,3880
|
|
20231023,120300,5787115610,15710,15920,15920,15710,4839
|
|
20231023,120200,5710608600,15930,15940,15950,15860,4047
|
|
20231023,120100,5646239950,15930,15980,16120,15930,2731
|
|
20231023,120000,5602578780,15970,15960,16120,15950,3174
|
|
20231023,115900,5551723580,15960,16120,16120,15960,5712
|
|
20231023,115800,5460115610,16150,16230,16240,16100,3277
|
|
20231023,115700,5407206560,16230,16360,16410,16150,4918
|
|
20231023,115600,5327162930,16360,16250,16470,16200,10763
|
|
20231023,115500,5150594240,16200,16170,16390,16090,2459
|
|
20231023,115400,5110695350,16160,16090,16360,16090,2514
|
|
20231023,115300,5069906930,16090,16180,16250,16070,1872
|
|
20231023,115200,5039701760,16180,16400,16400,16140,4512
|
|
20231023,115100,4966306570,16320,16240,16400,16140,6826
|
|
20231023,115000,4854857170,16250,16160,16250,15940,5105
|
|
20231023,114900,4772361570,16210,15800,16300,15780,5153
|
|
20231023,114800,4689266990,15800,16070,16130,15790,9500
|
|
20231023,114700,4537853950,16070,16280,16280,16070,6579
|
|
20231023,114600,4431651150,16210,16210,16530,16210,7832
|
|
20231023,114500,4303642360,16210,16120,16500,16120,8645
|
|
20231023,114400,4162536930,16120,16140,16440,16110,6615
|
|
20231023,114300,4055436510,16140,16300,16350,16130,8157
|
|
20231023,114200,3923233030,16300,16380,16590,16290,13232
|
|
20231023,114100,3705744200,16380,16580,16610,16310,19857
|
|
20231023,114000,3378748700,16600,16570,16960,16210,66430
|
|
20231023,113900,2271071370,15930,15930,15930,15930,0
|
|
20231023,113800,2271071370,15930,15930,15930,15930,0
|
|
20231023,113700,2271071370,15930,15960,16980,15610,57687
|
|
20231023,113600,1320203470,15970,16000,16400,15890,21887
|
|
20231023,113500,968585230,15610,15610,15610,15610,0
|
|
20231023,113400,968585230,15610,14940,15610,14900,9542
|
|
20231023,113300,821746860,14860,14890,14990,14830,2168
|
|
20231023,113200,789419820,14890,14930,15000,14730,4330
|
|
20231023,113100,724944000,14920,15100,15430,14810,5230
|
|
20231023,113000,646274830,15200,14690,15380,14690,11754
|
|
20231023,112900,468947240,14690,14630,14690,14630,57
|
|
20231023,112800,468110760,14710,14590,14730,14590,576
|
|
20231023,112700,459657890,14580,14570,14580,14570,31
|
|
20231023,112600,459206070,14540,14620,14620,14520,620
|
|
20231023,112500,450176950,14670,14670,14670,14670,22
|
|
20231023,112400,449854210,14680,14680,14680,14680,0
|
|
20231023,112300,449854210,14680,14680,14680,14680,0
|
|
20231023,112200,449854210,14680,14680,14680,14680,0
|
|
20231023,112100,449854210,14680,14680,14680,14680,1
|
|
20231023,112000,449839530,14690,14690,14690,14690,0
|
|
20231023,111900,449839530,14690,14610,14690,14600,23
|
|
20231023,111800,449502320,14600,14610,14610,14600,26
|
|
20231023,111700,449122710,14610,14610,14610,14610,0
|
|
20231023,111600,449122710,14610,14610,14610,14610,0
|
|
20231023,111500,449122710,14610,14620,14620,14610,120
|
|
20231023,111400,447368980,14630,14630,14630,14630,76
|
|
20231023,111300,446257100,14660,14660,14660,14660,2
|
|
20231023,111200,446227780,14660,14660,14660,14660,0
|
|
20231023,111100,446227780,14660,14660,14660,14660,0
|
|
20231023,111000,446227780,14660,14660,14660,14660,2
|
|
20231023,110900,446198460,14660,14660,14660,14660,2
|
|
20231023,110800,446169140,14660,14660,14660,14660,0
|
|
20231023,110700,446169140,14660,14660,14660,14660,0
|
|
20231023,110600,446169140,14660,14660,14660,14660,0
|
|
20231023,110500,446169140,14660,14640,14670,14630,34
|
|
20231023,110400,445670630,14680,14700,14700,14680,220
|
|
20231023,110300,442439030,14700,14700,14700,14700,86
|
|
20231023,110200,441174830,14700,14700,14700,14700,0
|
|
20231023,110100,441174830,14700,14700,14700,14700,51
|
|
20231023,110000,440425130,14700,14700,14700,14700,0
|
|
20231023,105900,440425130,14700,14700,14750,14700,73
|
|
20231023,105800,439351730,14760,14760,14760,14760,3
|
|
20231023,105700,439307450,14760,14720,14780,14720,70
|
|
20231023,105600,438273860,14710,14670,14710,14670,402
|
|
20231023,105500,432370230,14660,14660,14660,14660,1
|
|
20231023,105400,432355570,14640,14640,14640,14640,0
|
|
20231023,105300,432355570,14640,14640,14640,14640,0
|
|
20231023,105200,432355570,14640,14640,14640,14640,10
|
|
20231023,105100,432209170,14630,14620,14630,14620,43
|
|
20231023,105000,431580280,14620,14630,14630,14620,100
|
|
20231023,104900,430118080,14670,14670,14670,14670,4
|
|
20231023,104800,430059400,14670,14670,14670,14670,16
|
|
20231023,104700,429824680,14670,14680,14680,14670,99
|
|
20231023,104600,428371390,14670,14670,14670,14670,2
|
|
20231023,104500,428342050,14670,14670,14670,14670,0
|
|
20231023,104400,428342050,14670,14670,14670,14670,0
|
|
20231023,104300,428342050,14670,14670,14670,14670,0
|
|
20231023,104200,428342050,14670,14670,14670,14670,2
|
|
20231023,104100,428312710,14670,14670,14670,14670,4
|
|
20231023,104000,428254030,14650,14650,14650,14650,52
|
|
20231023,103900,427492230,14640,14640,14640,14640,0
|
|
20231023,103800,427492230,14640,14640,14640,14640,7
|
|
20231023,103700,427389750,14640,14640,14640,14640,13
|
|
20231023,103600,427199430,14640,14590,14640,14590,95
|
|
20231023,103500,425810950,14570,14570,14570,14570,100
|
|
20231023,103400,424353950,14580,14580,14580,14580,9
|
|
20231023,103300,424222730,14570,14570,14570,14570,2
|
|
20231023,103200,424193590,14570,14570,14570,14570,0
|
|
20231023,103100,424193590,14570,14580,14580,14570,31
|
|
20231023,103000,423741910,14580,14580,14580,14580,0
|
|
20231023,102900,423741910,14580,14580,14580,14580,2
|
|
20231023,102800,423712750,14570,14570,14570,14570,20
|
|
20231023,102700,423421350,14580,14600,14600,14580,162
|
|
20231023,102600,421058150,14600,14600,14600,14600,0
|
|
20231023,102500,421058150,14600,14620,14620,14600,87
|
|
20231023,102400,419787930,14620,14620,14620,14620,0
|
|
20231023,102300,419787930,14620,14620,14620,14620,2
|
|
20231023,102200,419758690,14620,14620,14620,14620,0
|
|
20231023,102100,419758690,14620,14620,14620,14620,0
|
|
20231023,102000,419758690,14620,14620,14620,14620,3
|
|
20231023,101900,419714830,14630,14630,14630,14630,15
|
|
20231023,101800,419495380,14590,14540,14590,14540,210
|
|
20231023,101700,416435650,14530,14530,14530,14530,213
|
|
20231023,101600,413340760,14490,14490,14520,14490,140
|
|
20231023,101500,411312100,14530,14530,14530,14530,0
|
|
20231023,101400,411312100,14530,14530,14530,14530,0
|
|
20231023,101300,411312100,14530,14500,14530,14500,31
|
|
20231023,101200,410862270,14470,14470,14470,14470,110
|
|
20231023,101100,409270570,14470,14470,14470,14470,0
|
|
20231023,101000,409270570,14470,14470,14470,14470,0
|
|
20231023,100900,409270570,14470,14470,14470,14470,35
|
|
20231023,100800,408764120,14470,14470,14470,14470,0
|
|
20231023,100700,408764120,14470,14510,14510,14470,59
|
|
20231023,100600,407909010,14520,14580,14580,14520,1302
|
|
20231023,100500,388964690,14600,14600,14600,14600,1
|
|
20231023,100400,388950090,14630,14630,14630,14630,0
|
|
20231023,100300,388950090,14630,14630,14630,14630,0
|
|
20231023,100200,388950090,14630,14630,14630,14630,0
|
|
20231023,100100,388950090,14630,14630,14630,14630,1
|
|
20231023,100000,388935460,14570,14570,14570,14570,0
|
|
20231023,095900,388935460,14570,14570,14570,14570,31
|
|
20231023,095800,388483790,14600,14600,14600,14600,0
|
|
20231023,095700,388483790,14600,14600,14600,14600,0
|
|
20231023,095600,388483790,14600,14600,14600,14600,8
|
|
20231023,095500,388366990,14610,14630,14630,14610,6
|
|
20231023,095400,388279310,14640,14640,14640,14640,3
|
|
20231023,095300,388235390,14640,14640,14640,14640,0
|
|
20231023,095200,388235390,14640,14640,14640,14640,0
|
|
20231023,095100,388235390,14640,14640,14640,14640,9
|
|
20231023,095000,388103630,14640,14640,14640,14640,0
|
|
20231023,094900,388103630,14640,14640,14640,14640,0
|
|
20231023,094800,388103630,14640,14640,14640,14640,2
|
|
20231023,094700,388074350,14640,14620,14640,14620,8
|
|
20231023,094600,387957310,14620,14630,14630,14620,2
|
|
20231023,094500,387928060,14640,14660,14660,14640,108
|
|
20231023,094400,386346910,14670,14680,14680,14670,2
|
|
20231023,094300,386317560,14690,14690,14690,14690,1
|
|
20231023,094200,386302870,14700,14670,14700,14590,42
|
|
20231023,094100,385687060,14650,14650,14650,14650,5
|
|
20231023,094000,385613810,14640,14570,14640,14570,387
|
|
20231023,093900,379964490,14550,14560,14570,14550,136
|
|
20231023,093800,377984280,14560,14560,14570,14550,233
|
|
20231023,093700,374591990,14560,14560,14570,14560,104
|
|
20231023,093600,373077690,14580,14560,14580,14560,87
|
|
20231023,093500,371809870,14560,14560,14560,14560,0
|
|
20231023,093400,371809870,14560,14570,14570,14560,20
|
|
20231023,093300,371518490,14570,14550,14570,14550,85
|
|
20231023,093200,370280860,14520,14470,14530,14470,146
|
|
20231023,093100,368166390,14440,14430,14440,14430,21
|
|
20231023,093000,367863350,14420,14420,14420,14420,0
|
|
20231023,092900,367863350,14420,14420,14420,14420,73
|
|
20231023,092800,366810690,14420,14460,14460,14420,94
|
|
20231023,092700,365454050,14430,14450,14450,14430,158
|
|
20231023,092600,363173890,14470,14460,14470,14450,145
|
|
20231023,092500,361077240,14470,14470,14470,14470,30
|
|
20231023,092400,360643140,14510,14510,14510,14510,38
|
|
20231023,092300,360091760,14550,14600,14620,14550,458
|
|
20231023,092200,353421450,14600,14520,14600,14520,506
|
|
20231023,092100,346058490,14510,14480,14510,14480,159
|
|
20231023,092000,343754260,14440,14440,14440,14440,1
|
|
20231023,091900,343739820,14440,14440,14440,14430,60
|
|
20231023,091800,342873510,14440,14520,14520,14440,2140
|
|
20231023,091700,311893140,14520,14530,14530,14520,97
|
|
20231023,091600,310484250,14530,14570,14570,14530,361
|
|
20231023,091500,305230680,14610,14610,14610,14610,0
|
|
20231023,091400,305230680,14610,14540,14610,14540,17
|
|
20231023,091300,304982730,14620,14620,14630,14600,500
|
|
20231023,091200,297678730,14600,14490,14600,14470,256
|
|
20231023,091100,293957690,14500,14590,14590,14500,338
|
|
20231023,091000,289044800,14590,14430,14590,14430,725
|
|
20231023,090900,278552180,14330,14310,14410,14310,651
|
|
20231023,090800,269203860,14300,14360,14360,14300,204
|
|
20231023,090700,266281980,14310,14340,14340,14240,735
|
|
20231023,090600,255776040,14340,14450,14450,14240,3198
|
|
20231023,090500,210076180,14400,14370,14470,14370,804
|
|
20231023,090400,198501920,14370,14310,14370,14310,1635
|
|
20231023,090300,175075220,14260,14260,14300,14210,1075
|
|
20231023,090200,159747890,14260,14280,14280,14200,2095
|
|
20231023,090100,129937120,14270,14310,14310,14260,1681
|
|
20231023,090000,105931890,14280,14200,14560,14180,7408
|