591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,184700,1117876860,15300,15300,15300,15300,0
|
|
20231024,184600,1117876860,15300,15300,15300,15300,0
|
|
20231024,184500,1117876860,15300,15300,15300,15300,0
|
|
20231024,184400,1117876860,15300,15300,15300,15300,0
|
|
20231024,184300,1117876860,15300,15300,15300,15300,0
|
|
20231024,184200,1117876860,15300,15300,15300,15300,0
|
|
20231024,184100,1117876860,15300,15300,15300,15300,0
|
|
20231024,184000,1117876860,15300,15300,15300,15300,0
|
|
20231024,183900,1117876860,15300,15300,15300,15300,0
|
|
20231024,183800,1117876860,15300,15300,15300,15300,0
|
|
20231024,183700,1117876860,15300,15300,15300,15300,0
|
|
20231024,183600,1117876860,15300,15300,15300,15300,0
|
|
20231024,183500,1117876860,15300,15300,15300,15300,0
|
|
20231024,183400,1117876860,15300,15300,15300,15300,0
|
|
20231024,183300,1117876860,15300,15300,15300,15300,0
|
|
20231024,183200,1117876860,15300,15300,15300,15300,0
|
|
20231024,183100,1117876860,15300,15300,15300,15300,0
|
|
20231024,183000,1117876860,15300,15300,15300,15300,0
|
|
20231024,182900,1117876860,15300,15300,15300,15300,0
|
|
20231024,182800,1117876860,15300,15300,15300,15300,0
|
|
20231024,182700,1117876860,15300,15300,15300,15300,0
|
|
20231024,182600,1117876860,15300,15300,15300,15300,0
|
|
20231024,182500,1117876860,15300,15300,15300,15300,0
|
|
20231024,182400,1117876860,15300,15300,15300,15300,0
|
|
20231024,182300,1117876860,15300,15300,15300,15300,0
|
|
20231024,182200,1117876860,15300,15300,15300,15300,0
|
|
20231024,182100,1117876860,15300,15300,15300,15300,0
|
|
20231024,182000,1117876860,15300,15300,15300,15300,0
|
|
20231024,181900,1117876860,15300,15300,15300,15300,0
|
|
20231024,181800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,181700,1117876860,15300,15300,15300,15300,0
|
|
20231024,181600,1117876860,15300,15300,15300,15300,0
|
|
20231024,181500,1117876860,15300,15300,15300,15300,0
|
|
20231024,181400,1117876860,15300,15300,15300,15300,0
|
|
20231024,181300,1117876860,15300,15300,15300,15300,0
|
|
20231024,181200,1117876860,15300,15300,15300,15300,0
|
|
20231024,181100,1117876860,15300,15300,15300,15300,0
|
|
20231024,181000,1117876860,15300,15300,15300,15300,0
|
|
20231024,180900,1117876860,15300,15300,15300,15300,0
|
|
20231024,180800,1117876860,15300,15300,15300,15300,0
|
|
20231024,180700,1117876860,15300,15300,15300,15300,0
|
|
20231024,180600,1117876860,15300,15300,15300,15300,0
|
|
20231024,180500,1117876860,15300,15300,15300,15300,0
|
|
20231024,180400,1117876860,15300,15300,15300,15300,0
|
|
20231024,180300,1117876860,15300,15300,15300,15300,0
|
|
20231024,180200,1117876860,15300,15300,15300,15300,0
|
|
20231024,180100,1117876860,15300,15300,15300,15300,0
|
|
20231024,180000,1117876860,15300,15300,15300,15300,0
|
|
20231024,175900,1117876860,15300,15300,15300,15300,0
|
|
20231024,175800,1117876860,15300,15300,15300,15300,0
|
|
20231024,175700,1117876860,15300,15300,15300,15300,0
|
|
20231024,175600,1117876860,15300,15300,15300,15300,0
|
|
20231024,175500,1117876860,15300,15300,15300,15300,0
|
|
20231024,175400,1117876860,15300,15300,15300,15300,0
|
|
20231024,175300,1117876860,15300,15300,15300,15300,0
|
|
20231024,175200,1117876860,15300,15300,15300,15300,0
|
|
20231024,175100,1117876860,15300,15300,15300,15300,0
|
|
20231024,175000,1117876860,15300,15300,15300,15300,0
|
|
20231024,174900,1117876860,15300,15300,15300,15300,0
|
|
20231024,174800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,174700,1117876860,15300,15300,15300,15300,0
|
|
20231024,174600,1117876860,15300,15300,15300,15300,0
|
|
20231024,174500,1117876860,15300,15300,15300,15300,0
|
|
20231024,174400,1117876860,15300,15300,15300,15300,0
|
|
20231024,174300,1117876860,15300,15300,15300,15300,0
|
|
20231024,174200,1117876860,15300,15300,15300,15300,0
|
|
20231024,174100,1117876860,15300,15300,15300,15300,0
|
|
20231024,174000,1117876860,15300,15300,15300,15300,0
|
|
20231024,173900,1117876860,15300,15300,15300,15300,0
|
|
20231024,173800,1117876860,15300,15300,15300,15300,0
|
|
20231024,173700,1117876860,15300,15300,15300,15300,0
|
|
20231024,173600,1117876860,15300,15300,15300,15300,0
|
|
20231024,173500,1117876860,15300,15300,15300,15300,0
|
|
20231024,173400,1117876860,15300,15300,15300,15300,0
|
|
20231024,173300,1117876860,15300,15300,15300,15300,0
|
|
20231024,173200,1117876860,15300,15300,15300,15300,0
|
|
20231024,173100,1117876860,15300,15300,15300,15300,0
|
|
20231024,173000,1117876860,15300,15300,15300,15300,0
|
|
20231024,172900,1117876860,15300,15300,15300,15300,0
|
|
20231024,172800,1117876860,15300,15300,15300,15300,0
|
|
20231024,172700,1117876860,15300,15300,15300,15300,0
|
|
20231024,172600,1117876860,15300,15300,15300,15300,0
|
|
20231024,172500,1117876860,15300,15300,15300,15300,0
|
|
20231024,172400,1117876860,15300,15300,15300,15300,0
|
|
20231024,172300,1117876860,15300,15300,15300,15300,0
|
|
20231024,172200,1117876860,15300,15300,15300,15300,0
|
|
20231024,172100,1117876860,15300,15300,15300,15300,0
|
|
20231024,172000,1117876860,15300,15300,15300,15300,0
|
|
20231024,171900,1117876860,15300,15300,15300,15300,0
|
|
20231024,171800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,171700,1117876860,15300,15300,15300,15300,0
|
|
20231024,171600,1117876860,15300,15300,15300,15300,0
|
|
20231024,171500,1117876860,15300,15300,15300,15300,0
|
|
20231024,171400,1117876860,15300,15300,15300,15300,0
|
|
20231024,171300,1117876860,15300,15300,15300,15300,0
|
|
20231024,171200,1117876860,15300,15300,15300,15300,0
|
|
20231024,171100,1117876860,15300,15300,15300,15300,0
|
|
20231024,171000,1117876860,15300,15300,15300,15300,0
|
|
20231024,170900,1117876860,15300,15300,15300,15300,0
|
|
20231024,170800,1117876860,15300,15300,15300,15300,0
|
|
20231024,170700,1117876860,15300,15300,15300,15300,0
|
|
20231024,170600,1117876860,15300,15300,15300,15300,0
|
|
20231024,170500,1117876860,15300,15300,15300,15300,0
|
|
20231024,170400,1117876860,15300,15300,15300,15300,0
|
|
20231024,170300,1117876860,15300,15300,15300,15300,0
|
|
20231024,170200,1117876860,15300,15300,15300,15300,0
|
|
20231024,170100,1117876860,15300,15300,15300,15300,0
|
|
20231024,170000,1117876860,15300,15300,15300,15300,0
|
|
20231024,165900,1117876860,15300,15300,15300,15300,0
|
|
20231024,165800,1117876860,15300,15300,15300,15300,0
|
|
20231024,165700,1117876860,15300,15300,15300,15300,0
|
|
20231024,165600,1117876860,15300,15300,15300,15300,0
|
|
20231024,165500,1117876860,15300,15300,15300,15300,0
|
|
20231024,165400,1117876860,15300,15300,15300,15300,0
|
|
20231024,165300,1117876860,15300,15300,15300,15300,0
|
|
20231024,165200,1117876860,15300,15300,15300,15300,0
|
|
20231024,165100,1117876860,15300,15300,15300,15300,0
|
|
20231024,165000,1117876860,15300,15300,15300,15300,0
|
|
20231024,164900,1117876860,15300,15300,15300,15300,0
|
|
20231024,164800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,164700,1117876860,15300,15300,15300,15300,0
|
|
20231024,164600,1117876860,15300,15300,15300,15300,0
|
|
20231024,164500,1117876860,15300,15300,15300,15300,0
|
|
20231024,164400,1117876860,15300,15300,15300,15300,0
|
|
20231024,164300,1117876860,15300,15300,15300,15300,0
|
|
20231024,164200,1117876860,15300,15300,15300,15300,0
|
|
20231024,164100,1117876860,15300,15300,15300,15300,0
|
|
20231024,164000,1117876860,15300,15300,15300,15300,0
|
|
20231024,163900,1117876860,15300,15300,15300,15300,0
|
|
20231024,163800,1117876860,15300,15300,15300,15300,0
|
|
20231024,163700,1117876860,15300,15300,15300,15300,0
|
|
20231024,163600,1117876860,15300,15300,15300,15300,0
|
|
20231024,163500,1117876860,15300,15300,15300,15300,0
|
|
20231024,163400,1117876860,15300,15300,15300,15300,0
|
|
20231024,163300,1117876860,15300,15300,15300,15300,0
|
|
20231024,163200,1117876860,15300,15300,15300,15300,0
|
|
20231024,163100,1117876860,15300,15300,15300,15300,0
|
|
20231024,163000,1117876860,15300,15300,15300,15300,0
|
|
20231024,162900,1117876860,15300,15300,15300,15300,0
|
|
20231024,162800,1117876860,15300,15300,15300,15300,0
|
|
20231024,162700,1117876860,15300,15300,15300,15300,0
|
|
20231024,162600,1117876860,15300,15300,15300,15300,0
|
|
20231024,162500,1117876860,15300,15300,15300,15300,0
|
|
20231024,162400,1117876860,15300,15300,15300,15300,0
|
|
20231024,162300,1117876860,15300,15300,15300,15300,0
|
|
20231024,162200,1117876860,15300,15300,15300,15300,0
|
|
20231024,162100,1117876860,15300,15300,15300,15300,0
|
|
20231024,162000,1117876860,15300,15300,15300,15300,0
|
|
20231024,161900,1117876860,15300,15300,15300,15300,0
|
|
20231024,161800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,161700,1117876860,15300,15300,15300,15300,0
|
|
20231024,161600,1117876860,15300,15300,15300,15300,0
|
|
20231024,161500,1117876860,15300,15300,15300,15300,0
|
|
20231024,161400,1117876860,15300,15300,15300,15300,0
|
|
20231024,161300,1117876860,15300,15300,15300,15300,0
|
|
20231024,161200,1117876860,15300,15300,15300,15300,0
|
|
20231024,161100,1117876860,15300,15300,15300,15300,0
|
|
20231024,161000,1117876860,15300,15300,15300,15300,0
|
|
20231024,160900,1117876860,15300,15300,15300,15300,0
|
|
20231024,160800,1117876860,15300,15300,15300,15300,0
|
|
20231024,160700,1117876860,15300,15300,15300,15300,0
|
|
20231024,160600,1117876860,15300,15300,15300,15300,0
|
|
20231024,160500,1117876860,15300,15300,15300,15300,0
|
|
20231024,160400,1117876860,15300,15300,15300,15300,0
|
|
20231024,160300,1117876860,15300,15300,15300,15300,0
|
|
20231024,160200,1117876860,15300,15300,15300,15300,0
|
|
20231024,160100,1117876860,15300,15300,15300,15300,0
|
|
20231024,160000,1117876860,15300,15300,15300,15300,0
|
|
20231024,155900,1117876860,15300,15300,15300,15300,0
|
|
20231024,155800,1117876860,15300,15300,15300,15300,0
|
|
20231024,155700,1117876860,15300,15300,15300,15300,0
|
|
20231024,155600,1117876860,15300,15300,15300,15300,0
|
|
20231024,155500,1117876860,15300,15300,15300,15300,0
|
|
20231024,155400,1117876860,15300,15300,15300,15300,0
|
|
20231024,155300,1117876860,15300,15300,15300,15300,0
|
|
20231024,155200,1117876860,15300,15300,15300,15300,0
|
|
20231024,155100,1117876860,15300,15300,15300,15300,0
|
|
20231024,155000,1117876860,15300,15300,15300,15300,0
|
|
20231024,154900,1117876860,15300,15300,15300,15300,0
|
|
20231024,154800,1117876860,15300,15300,15300,15300,2466
|
|
20231024,154700,1117876860,15300,15300,15300,15300,0
|
|
20231024,154600,1117876860,15300,15300,15300,15300,0
|
|
20231024,154500,1117876860,15300,15300,15300,15300,0
|
|
20231024,154400,1117876860,15300,15300,15300,15300,0
|
|
20231024,154300,1117876860,15300,15300,15300,15300,0
|
|
20231024,154200,1117876860,15300,15300,15300,15300,0
|
|
20231024,154100,1117876860,15300,15300,15300,15300,0
|
|
20231024,154000,1117876860,15300,15300,15300,15300,0
|
|
20231024,153900,1117876860,15300,15300,15300,15300,0
|
|
20231024,153800,1117876860,15300,15300,15300,15300,0
|
|
20231024,153700,1117876860,15300,15300,15300,15300,0
|
|
20231024,153600,1117876860,15300,15300,15300,15300,0
|
|
20231024,153500,1117876860,15300,15300,15300,15300,0
|
|
20231024,153400,1117876860,15300,15300,15300,15300,0
|
|
20231024,153300,1117876860,15300,15300,15300,15300,0
|
|
20231024,153200,1117876860,15300,15300,15300,15300,0
|
|
20231024,153100,1117876860,15300,15300,15300,15300,0
|
|
20231024,153000,1117876860,15300,15300,15300,15300,2466
|
|
20231024,152900,1080147060,15300,15300,15300,15300,0
|
|
20231024,152800,1080147060,15300,15300,15300,15300,0
|
|
20231024,152700,1080147060,15300,15300,15300,15300,0
|
|
20231024,152600,1080147060,15300,15300,15300,15300,0
|
|
20231024,152500,1080147060,15300,15300,15300,15300,0
|
|
20231024,152400,1080147060,15300,15300,15300,15300,0
|
|
20231024,152300,1080147060,15300,15300,15300,15300,0
|
|
20231024,152200,1080147060,15300,15300,15300,15300,0
|
|
20231024,152100,1080147060,15300,15300,15300,15300,0
|
|
20231024,152000,1080147060,15300,15300,15300,15300,0
|
|
20231024,151900,1080147060,15300,15240,15320,15240,325
|
|
20231024,151800,1075180130,15230,15230,15230,15230,4
|
|
20231024,151700,1075119210,15240,15240,15290,15240,35
|
|
20231024,151600,1074585660,15240,15240,15240,15240,462
|
|
20231024,151500,1067544780,15290,15290,15290,15290,15
|
|
20231024,151400,1067315430,15290,15280,15290,15280,76
|
|
20231024,151300,1066153490,15270,15270,15270,15270,181
|
|
20231024,151200,1063389620,15350,15350,15350,15350,0
|
|
20231024,151100,1063389620,15350,15290,15350,15290,1449
|
|
20231024,151000,1041203090,15210,15210,15210,15210,1
|
|
20231024,150900,1041187880,15290,15140,15290,15140,155
|
|
20231024,150800,1038824380,15110,15250,15250,14850,2555
|
|
20231024,150700,1000282870,15300,15300,15300,15300,0
|
|
20231024,150600,1000282870,15300,15250,15300,15250,190
|
|
20231024,150500,997384870,15310,15310,15310,15310,7
|
|
20231024,150400,997277700,15320,15320,15320,15320,231
|
|
20231024,150300,993738780,15300,15300,15300,15300,428
|
|
20231024,150200,987190380,15300,15300,15300,15300,120
|
|
20231024,150100,985354380,15300,15300,15300,15300,2
|
|
20231024,150000,985323780,15300,15300,15300,15300,216
|
|
20231024,145900,982018980,15300,15300,15300,15300,41
|
|
20231024,145800,981391680,15300,15280,15300,15280,1198
|
|
20231024,145700,963080270,15270,15270,15270,15270,0
|
|
20231024,145600,963080270,15270,15270,15270,15270,95
|
|
20231024,145500,961629620,15250,15250,15250,15250,37
|
|
20231024,145400,961065370,15260,15260,15260,15260,0
|
|
20231024,145300,961065370,15260,15260,15260,15260,13
|
|
20231024,145200,960866990,15270,15270,15270,15270,1
|
|
20231024,145100,960851720,15270,15270,15270,15270,36
|
|
20231024,145000,960302000,15270,15270,15270,15270,0
|
|
20231024,144900,960302000,15270,15270,15270,15270,0
|
|
20231024,144800,960302000,15270,15270,15270,15270,1
|
|
20231024,144700,960286730,15260,15270,15270,15260,28
|
|
20231024,144600,959859240,15270,15280,15280,15270,154
|
|
20231024,144500,957506180,15270,15270,15270,15270,20
|
|
20231024,144400,957200780,15260,15250,15260,15250,80
|
|
20231024,144300,955980060,15220,15240,15250,15220,364
|
|
20231024,144200,950433000,15180,15220,15220,15180,665
|
|
20231024,144100,940316460,15250,15250,15250,15250,0
|
|
20231024,144000,940316460,15250,15250,15250,15250,50
|
|
20231024,143900,939553960,15250,15250,15250,15250,0
|
|
20231024,143800,939553960,15250,15250,15250,15250,0
|
|
20231024,143700,939553960,15250,15250,15250,15250,20
|
|
20231024,143600,939248960,15250,15250,15250,15250,7
|
|
20231024,143500,939142210,15240,15240,15240,15240,0
|
|
20231024,143400,939142210,15240,15240,15300,15240,52
|
|
20231024,143300,938347930,15240,15240,15240,15240,15
|
|
20231024,143200,938119330,15290,15290,15290,15290,4
|
|
20231024,143100,938058170,15270,15270,15270,15270,79
|
|
20231024,143000,936851840,15260,15260,15260,15260,54
|
|
20231024,142900,936027800,15210,15250,15250,15210,46
|
|
20231024,142800,935326420,15250,15240,15250,15240,90
|
|
20231024,142700,933954420,15220,15220,15220,15200,167
|
|
20231024,142600,931414630,15210,15230,15230,15200,380
|
|
20231024,142500,925636310,15220,15220,15220,15210,90
|
|
20231024,142400,924266810,15210,15210,15210,15210,184
|
|
20231024,142300,921468170,15210,15210,15210,15210,0
|
|
20231024,142200,921468170,15210,15210,15210,15210,1
|
|
20231024,142100,921452960,15210,15220,15220,15210,6
|
|
20231024,142000,921361690,15290,15290,15290,15290,0
|
|
20231024,141900,921361690,15290,15290,15290,15290,0
|
|
20231024,141800,921361690,15290,15290,15290,15290,0
|
|
20231024,141700,921361690,15290,15290,15290,15290,0
|
|
20231024,141600,921361690,15290,15290,15290,15290,0
|
|
20231024,141500,921361690,15290,15290,15290,15290,0
|
|
20231024,141400,921361690,15290,15290,15290,15290,0
|
|
20231024,141300,921361690,15290,15290,15290,15290,0
|
|
20231024,141200,921361690,15290,15290,15290,15290,0
|
|
20231024,141100,921361690,15290,15290,15290,15290,18
|
|
20231024,141000,921086470,15190,15290,15290,15190,410
|
|
20231024,140900,914840910,15290,15280,15290,15280,89
|
|
20231024,140800,913480430,15230,15240,15250,15230,740
|
|
20231024,140700,902203310,15240,15240,15240,15240,0
|
|
20231024,140600,902203310,15240,15240,15240,15240,6
|
|
20231024,140500,902111870,15240,15240,15240,15240,1
|
|
20231024,140400,902096630,15240,15240,15240,15240,20
|
|
20231024,140300,901791830,15230,15230,15230,15230,5
|
|
20231024,140200,901715680,15230,15200,15230,15200,84
|
|
20231024,140100,900438700,15200,15200,15200,15200,29
|
|
20231024,140000,899997900,15200,15200,15200,15200,0
|
|
20231024,135900,899997900,15200,15200,15200,15200,75
|
|
20231024,135800,898857900,15200,15200,15200,15200,0
|
|
20231024,135700,898857900,15200,15200,15200,15200,34
|
|
20231024,135600,898341100,15220,15220,15220,15220,15
|
|
20231024,135500,898112800,15190,15220,15240,15190,575
|
|
20231024,135400,889356390,15190,15190,15190,15190,20
|
|
20231024,135300,889052590,15180,15180,15180,15180,5
|
|
20231024,135200,888976690,15180,15180,15180,15180,7
|
|
20231024,135100,888870430,15190,15180,15190,15170,42
|
|
20231024,135000,888232810,15180,15180,15180,15180,20
|
|
20231024,134900,887929210,15180,15180,15180,15180,1
|
|
20231024,134800,887914030,15180,15180,15180,15180,7
|
|
20231024,134700,887807770,15170,15170,15170,15170,48
|
|
20231024,134600,887079610,15200,15200,15200,15200,2
|
|
20231024,134500,887049210,15210,15210,15220,15210,61
|
|
20231024,134400,886120890,15210,15210,15210,15210,0
|
|
20231024,134300,886120890,15210,15210,15210,15210,0
|
|
20231024,134200,886120890,15210,15240,15240,15210,206
|
|
20231024,134100,882983960,15240,15240,15240,15240,25
|
|
20231024,134000,882602960,15260,15260,15260,15260,2
|
|
20231024,133900,882572440,15230,15210,15230,15210,124
|
|
20231024,133800,880685280,15210,15210,15210,15210,1
|
|
20231024,133700,880670070,15200,15190,15200,15190,14
|
|
20231024,133600,880457350,15180,15170,15180,15170,191
|
|
20231024,133500,877558700,15150,15150,15150,15150,359
|
|
20231024,133400,872119850,15150,15150,15150,15140,142
|
|
20231024,133300,869969160,15150,15150,15150,15150,14
|
|
20231024,133200,869757060,15170,15170,15170,15170,2
|
|
20231024,133100,869726720,15170,15170,15170,15170,0
|
|
20231024,133000,869726720,15170,15170,15170,15170,0
|
|
20231024,132900,869726720,15170,15170,15170,15170,0
|
|
20231024,132800,869726720,15170,15170,15170,15170,0
|
|
20231024,132700,869726720,15170,15150,15170,15150,245
|
|
20231024,132600,866010950,15140,15140,15140,15140,2
|
|
20231024,132500,865980670,15150,15150,15150,15150,0
|
|
20231024,132400,865980670,15150,15150,15150,15150,8
|
|
20231024,132300,865859470,15090,15090,15090,15090,20
|
|
20231024,132200,865557670,15120,15120,15120,15080,180
|
|
20231024,132100,862841670,15120,15120,15120,15120,32
|
|
20231024,132000,862357830,15160,15140,15160,15140,379
|
|
20231024,131900,856615550,15140,15140,15140,15140,0
|
|
20231024,131800,856615550,15140,15140,15140,15140,0
|
|
20231024,131700,856615550,15140,15140,15140,15140,0
|
|
20231024,131600,856615550,15140,15140,15140,15140,0
|
|
20231024,131500,856615550,15140,15140,15140,15140,0
|
|
20231024,131400,856615550,15140,15140,15140,15140,0
|
|
20231024,131300,856615550,15140,15060,15140,15060,1304
|
|
20231024,131200,836922350,15010,15010,15010,15010,14
|
|
20231024,131100,836712210,14990,14990,14990,14990,0
|
|
20231024,131000,836712210,14990,14990,14990,14990,0
|
|
20231024,130900,836712210,14990,14990,14990,14990,0
|
|
20231024,130800,836712210,14990,14990,14990,14990,0
|
|
20231024,130700,836712210,14990,14990,14990,14990,0
|
|
20231024,130600,836712210,14990,14990,14990,14990,0
|
|
20231024,130500,836712210,14990,15000,15000,14990,707
|
|
20231024,130400,826114040,15000,15000,15000,15000,75
|
|
20231024,130300,824989040,15080,15080,15080,15080,0
|
|
20231024,130200,824989040,15080,15080,15080,15080,1
|
|
20231024,130100,824973960,15080,15070,15080,15070,323
|
|
20231024,130000,820106340,15070,14990,15070,14990,166
|
|
20231024,125900,817607120,14990,14990,14990,14990,49
|
|
20231024,125800,816872610,15060,15060,15060,15060,0
|
|
20231024,125700,816872610,15060,14990,15060,14990,62
|
|
20231024,125600,815938960,15060,15060,15060,15060,0
|
|
20231024,125500,815938960,15060,15010,15060,15000,1595
|
|
20231024,125400,792010280,15000,15000,15000,15000,0
|
|
20231024,125300,792010280,15000,15000,15000,15000,0
|
|
20231024,125200,792010280,15000,15020,15020,15000,1530
|
|
20231024,125100,769044080,15010,15010,15010,15010,0
|
|
20231024,125000,769044080,15010,15010,15010,15010,0
|
|
20231024,124900,769044080,15010,15010,15010,15010,0
|
|
20231024,124800,769044080,15010,15010,15010,15010,0
|
|
20231024,124700,769044080,15010,15010,15010,15010,1
|
|
20231024,124600,769029070,15020,15030,15030,15020,269
|
|
20231024,124500,764988190,15030,15030,15030,15030,0
|
|
20231024,124400,764988190,15030,15030,15050,15030,25
|
|
20231024,124300,764612280,15050,15050,15050,15050,50
|
|
20231024,124200,763859780,15050,15020,15050,15020,54
|
|
20231024,124100,763048670,15000,14980,15000,14980,517
|
|
20231024,124000,755303700,14950,14950,14950,14950,0
|
|
20231024,123900,755303700,14950,14950,14950,14950,7
|
|
20231024,123800,755199050,14950,14950,14970,14950,477
|
|
20231024,123700,748060400,14940,14940,14940,14940,123
|
|
20231024,123600,746222780,14910,14910,14910,14910,0
|
|
20231024,123500,746222780,14910,14910,14910,14910,15
|
|
20231024,123400,745999130,14910,14920,14920,14910,94
|
|
20231024,123300,744597580,14920,14960,14960,14920,33
|
|
20231024,123200,744104090,14910,14910,14910,14910,0
|
|
20231024,123100,744104090,14910,14910,14910,14910,0
|
|
20231024,123000,744104090,14910,14910,14910,14910,1
|
|
20231024,122900,744089180,14920,14920,14920,14920,8
|
|
20231024,122800,743969820,14910,14910,14910,14910,34
|
|
20231024,122700,743462880,14930,14930,14930,14930,0
|
|
20231024,122600,743462880,14930,14930,14930,14930,0
|
|
20231024,122500,743462880,14930,14930,14930,14930,0
|
|
20231024,122400,743462880,14930,14930,14930,14930,41
|
|
20231024,122300,742850750,14860,14860,14860,14860,0
|
|
20231024,122200,742850750,14860,14910,14920,14860,39
|
|
20231024,122100,742269380,14850,14850,14850,14850,0
|
|
20231024,122000,742269380,14850,14850,14850,14850,0
|
|
20231024,121900,742269380,14850,14850,14850,14850,25
|
|
20231024,121800,741898130,14850,14850,14850,14850,50
|
|
20231024,121700,741155630,14850,14840,14850,14840,427
|
|
20231024,121600,734818150,14820,14840,14840,14820,193
|
|
20231024,121500,731955090,14850,14860,14860,14850,261
|
|
20231024,121400,728078970,14870,14870,14870,14870,39
|
|
20231024,121300,727499040,14870,14870,14870,14870,4
|
|
20231024,121200,727439560,14890,14890,14890,14890,0
|
|
20231024,121100,727439560,14890,14890,14890,14890,2
|
|
20231024,121000,727409780,14890,14890,14890,14890,1
|
|
20231024,120900,727394890,14870,14870,14870,14870,0
|
|
20231024,120800,727394890,14870,14870,14870,14870,55
|
|
20231024,120700,726577040,14850,14860,14860,14850,140
|
|
20231024,120600,724496940,14870,14870,14870,14870,2
|
|
20231024,120500,724467200,14870,14870,14870,14870,0
|
|
20231024,120400,724467200,14870,14880,14880,14870,149
|
|
20231024,120300,722251300,14890,14900,14900,14890,2
|
|
20231024,120200,722221510,14900,14900,14900,14900,0
|
|
20231024,120100,722221510,14900,14900,14900,14900,1
|
|
20231024,120000,722206610,14890,14900,14900,14890,103
|
|
20231024,115900,720672020,14910,14910,14910,14910,0
|
|
20231024,115800,720672020,14910,14920,14920,14910,43
|
|
20231024,115700,720030870,14930,14940,14940,14930,40
|
|
20231024,115600,719433290,14960,14980,14980,14960,636
|
|
20231024,115500,709911330,14980,14980,14980,14980,0
|
|
20231024,115400,709911330,14980,14980,14980,14980,136
|
|
20231024,115300,707874050,14960,14960,14960,14960,0
|
|
20231024,115200,707874050,14960,14950,14960,14950,91
|
|
20231024,115100,706512700,14960,14960,14960,14960,0
|
|
20231024,115000,706512700,14960,14960,14960,14960,5
|
|
20231024,114900,706437900,14960,14960,14960,14960,0
|
|
20231024,114800,706437900,14960,14960,14960,14960,0
|
|
20231024,114700,706437900,14960,14960,14960,14960,102
|
|
20231024,114600,704911980,14960,14960,14960,14960,110
|
|
20231024,114500,703266380,14900,14900,14900,14900,0
|
|
20231024,114400,703266380,14900,14900,14900,14900,0
|
|
20231024,114300,703266380,14900,14900,14900,14900,0
|
|
20231024,114200,703266380,14900,14900,14900,14900,0
|
|
20231024,114100,703266380,14900,14900,14900,14900,5
|
|
20231024,114000,703191880,14890,14890,14890,14890,0
|
|
20231024,113900,703191880,14890,14890,14890,14890,0
|
|
20231024,113800,703191880,14890,14890,14890,14880,27
|
|
20231024,113700,702789890,14890,14900,14900,14890,74
|
|
20231024,113600,701687300,14900,14980,14980,14900,87
|
|
20231024,113500,700390680,14910,14970,14970,14910,903
|
|
20231024,113400,686877550,14970,14960,14970,14960,108
|
|
20231024,113300,685261770,14960,14960,14960,14960,23
|
|
20231024,113200,684917690,14960,14960,14960,14960,2
|
|
20231024,113100,684887770,14960,14960,14960,14960,1
|
|
20231024,113000,684872810,14920,14960,14960,14920,2
|
|
20231024,112900,684842930,14930,14930,14930,14930,28
|
|
20231024,112800,684424890,14930,14880,14930,14880,230
|
|
20231024,112700,681000250,14880,14880,14880,14880,0
|
|
20231024,112600,681000250,14880,14880,14880,14880,7
|
|
20231024,112500,680896090,14900,14900,14900,14900,0
|
|
20231024,112400,680896090,14900,14900,14900,14900,0
|
|
20231024,112300,680896090,14900,14870,14900,14860,150
|
|
20231024,112200,678662970,14870,14870,14870,14870,3
|
|
20231024,112100,678618360,14870,14860,14870,14860,92
|
|
20231024,112000,677251230,14870,14870,14870,14870,11
|
|
20231024,111900,677087660,14870,14870,14870,14870,28
|
|
20231024,111800,676671300,14850,14850,14850,14850,11
|
|
20231024,111700,676507950,14850,14850,14850,14850,70
|
|
20231024,111600,675468450,14850,14840,14850,14840,116
|
|
20231024,111500,673746820,14800,14800,14800,14800,125
|
|
20231024,111400,671896820,14800,14800,14800,14800,930
|
|
20231024,111300,658132820,14830,14830,14830,14830,0
|
|
20231024,111200,658132820,14830,14830,14830,14830,41
|
|
20231024,111100,657524790,14800,14800,14800,14800,0
|
|
20231024,111000,657524790,14800,14800,14800,14800,0
|
|
20231024,110900,657524790,14800,14800,14800,14800,83
|
|
20231024,110800,656296390,14800,14800,14820,14800,231
|
|
20231024,110700,652873530,14800,14800,14800,14800,20
|
|
20231024,110600,652577530,14810,14810,14810,14810,4
|
|
20231024,110500,652518290,14750,14750,14750,14750,11
|
|
20231024,110400,652356040,14750,14760,14760,14750,465
|
|
20231024,110300,645496750,14750,14750,14750,14750,0
|
|
20231024,110200,645496750,14750,14760,14760,14750,239
|
|
20231024,110100,641971440,14820,14770,14820,14760,459
|
|
20231024,110000,635194730,14760,14770,14770,14760,319
|
|
20231024,105900,630486130,14760,14760,14760,14760,0
|
|
20231024,105800,630486130,14760,14760,14760,14760,5
|
|
20231024,105700,630412330,14760,14760,14760,14760,0
|
|
20231024,105600,630412330,14760,14760,14760,14760,0
|
|
20231024,105500,630412330,14760,14760,14760,14760,50
|
|
20231024,105400,629674330,14760,14760,14760,14760,1
|
|
20231024,105300,629659570,14750,14760,14760,14750,152
|
|
20231024,105200,627417270,14800,14800,14800,14800,0
|
|
20231024,105100,627417270,14800,14800,14800,14800,5
|
|
20231024,105000,627343270,14800,14710,14800,14710,282
|
|
20231024,104900,623190160,14720,14720,14720,14720,141
|
|
20231024,104800,621114640,14730,14730,14730,14730,0
|
|
20231024,104700,621114640,14730,14730,14730,14730,5
|
|
20231024,104600,621040990,14720,14720,14720,14720,69
|
|
20231024,104500,620025310,14720,14720,14720,14720,0
|
|
20231024,104400,620025310,14720,14720,14720,14720,20
|
|
20231024,104300,619730910,14720,14720,14720,14720,0
|
|
20231024,104200,619730910,14720,14720,14720,14720,20
|
|
20231024,104100,619436510,14790,14790,14790,14790,100
|
|
20231024,104000,617957510,14780,14760,14780,14760,397
|
|
20231024,103900,612092850,14750,14690,14750,14690,468
|
|
20231024,103800,605194560,14690,14690,14690,14690,163
|
|
20231024,103700,602800090,14700,14680,14710,14680,98
|
|
20231024,103600,601360470,14710,14720,14740,14710,298
|
|
20231024,103500,596968440,14730,14730,14730,14730,0
|
|
20231024,103400,596968440,14730,14730,14730,14730,100
|
|
20231024,103300,595495440,14730,14730,14730,14670,102
|
|
20231024,103200,593998310,14660,14700,14700,14660,346
|
|
20231024,103100,588922570,14690,14700,14700,14690,11
|
|
20231024,103000,588760970,14700,14680,14700,14680,186
|
|
20231024,102900,586026880,14700,14710,14710,14700,101
|
|
20231024,102800,584541180,14650,14660,14660,14650,470
|
|
20231024,102700,577655280,14650,14660,14660,14650,93
|
|
20231024,102600,576292580,14690,14690,14690,14690,1
|
|
20231024,102500,576277890,14690,14690,14690,14690,1
|
|
20231024,102400,576263200,14740,14740,14740,14740,20
|
|
20231024,102300,575968400,14670,14680,14760,14650,164
|
|
20231024,102200,573562870,14710,14710,14710,14710,0
|
|
20231024,102100,573562870,14710,14710,14710,14710,0
|
|
20231024,102000,573562870,14710,14710,14710,14710,0
|
|
20231024,101900,573562870,14710,14720,14770,14700,1886
|
|
20231024,101800,545823180,14720,14720,14720,14720,28
|
|
20231024,101700,545411020,14710,14710,14710,14710,0
|
|
20231024,101600,545411020,14710,14720,14720,14710,215
|
|
20231024,101500,542247130,14750,14750,14750,14750,10
|
|
20231024,101400,542099630,14750,14780,14780,14710,1289
|
|
20231024,101300,523101560,14740,14790,14790,14740,449
|
|
20231024,101200,516469400,14800,14800,14800,14800,0
|
|
20231024,101100,516469400,14800,14790,14800,14790,127
|
|
20231024,101000,514590240,14740,14800,14800,14740,188
|
|
20231024,100900,511816560,14800,14820,14820,14800,1082
|
|
20231024,100800,495798410,14820,14850,14850,14820,85
|
|
20231024,100700,494538260,14860,14910,14910,14850,85
|
|
20231024,100600,493275100,14870,14960,14960,14870,840
|
|
20231024,100500,480758640,14920,14960,14960,14920,4
|
|
20231024,100400,480698840,14960,14950,14960,14920,23
|
|
20231024,100300,480355380,14920,14920,14920,14920,20
|
|
20231024,100200,480056980,14900,14910,14910,14900,516
|
|
20231024,100100,472366420,14920,14920,14980,14920,41
|
|
20231024,100000,471754330,14930,14990,15080,14930,141
|
|
20231024,095900,469646790,15010,15010,15010,15000,1014
|
|
20231024,095800,454432910,15010,15050,15120,15010,740
|
|
20231024,095700,443308970,15040,15060,15060,15040,309
|
|
20231024,095600,438657600,15060,15070,15070,15060,269
|
|
20231024,095500,434605500,15070,15070,15070,15070,0
|
|
20231024,095400,434605500,15070,15070,15070,15070,5
|
|
20231024,095300,434530150,15060,15060,15060,15060,388
|
|
20231024,095200,428686870,15050,15060,15170,15050,730
|
|
20231024,095100,417698310,15060,15060,15060,15060,25
|
|
20231024,095000,417321810,15060,15060,15060,15050,542
|
|
20231024,094900,409162080,15060,15070,15070,15060,698
|
|
20231024,094800,398645140,15060,15060,15060,15060,13
|
|
20231024,094700,398449360,15060,15170,15180,15060,149
|
|
20231024,094600,396199260,15170,15100,15170,15050,558
|
|
20231024,094500,387766070,15100,15040,15100,15030,329
|
|
20231024,094400,382805130,15030,15030,15090,15020,315
|
|
20231024,094300,378067640,15060,15100,15100,15060,1097
|
|
20231024,094200,361542170,15100,15120,15120,15100,657
|
|
20231024,094100,351621320,15110,15120,15130,15100,258
|
|
20231024,094000,347722120,15140,15140,15140,15140,5
|
|
20231024,093900,347646420,15140,15210,15210,15140,1264
|
|
20231024,093800,328440450,15210,15260,15260,15210,4
|
|
20231024,093700,328379550,15290,15270,15290,15270,16
|
|
20231024,093600,328135040,15220,15220,15220,15220,112
|
|
20231024,093500,326430400,15220,15230,15230,15220,139
|
|
20231024,093400,324314010,15320,15320,15320,15320,0
|
|
20231024,093300,324314010,15320,15250,15320,15220,500
|
|
20231024,093200,316699700,15230,15230,15230,15230,73
|
|
20231024,093100,315587910,15230,15320,15320,15230,475
|
|
20231024,093000,308342820,15310,15310,15310,15310,1
|
|
20231024,092900,308327510,15280,15290,15290,15280,47
|
|
20231024,092800,307609340,15290,15310,15310,15290,87
|
|
20231024,092700,306279030,15290,15320,15320,15290,833
|
|
20231024,092600,293533130,15310,15360,15360,15310,68
|
|
20231024,092500,292490520,15350,15360,15360,15320,688
|
|
20231024,092400,281931760,15350,15340,15350,15340,42
|
|
20231024,092300,281287470,15430,15440,15440,15290,186
|
|
20231024,092200,278434320,15280,15310,15310,15280,475
|
|
20231024,092100,271170560,15300,15440,15440,15300,787
|
|
20231024,092000,259094910,15440,15360,15440,15310,578
|
|
20231024,091900,250200380,15300,15420,15440,15300,2024
|
|
20231024,091800,219084200,15410,15440,15440,15410,46
|
|
20231024,091700,218374950,15440,15430,15440,15400,206
|
|
20231024,091600,215199770,15440,15500,15500,15440,144
|
|
20231024,091500,212973590,15500,15460,15500,15440,159
|
|
20231024,091400,210514970,15470,15470,15470,15470,0
|
|
20231024,091300,210514970,15470,15530,15530,15470,260
|
|
20231024,091200,206486060,15530,15540,15540,15530,139
|
|
20231024,091100,204326720,15540,15540,15590,15490,361
|
|
20231024,091000,198721180,15540,15450,15540,15390,942
|
|
20231024,090900,184119330,15450,15400,15450,15300,1361
|
|
20231024,090800,163210350,15300,15350,15490,15300,1105
|
|
20231024,090700,146237650,15270,15330,15360,15270,961
|
|
20231024,090600,131554640,15350,15450,15450,15350,282
|
|
20231024,090500,127215290,15450,15450,15450,15400,798
|
|
20231024,090400,114905490,15440,15570,15570,15430,489
|
|
20231024,090300,107337890,15570,15660,15660,15540,824
|
|
20231024,090200,94480020,15610,15550,15800,15540,2433
|
|
20231024,090100,56286490,15550,15290,15610,15290,2657
|
|
20231024,090000,15191780,15340,15230,15340,15220,997
|