592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184900,1200598030,14190,14190,14190,14190,497
|
|
20231026,184800,1200598030,14190,14190,14190,14190,0
|
|
20231026,184700,1200598030,14190,14190,14190,14190,0
|
|
20231026,184600,1200598030,14190,14190,14190,14190,0
|
|
20231026,184500,1200598030,14190,14190,14190,14190,0
|
|
20231026,184400,1200598030,14190,14190,14190,14190,0
|
|
20231026,184300,1200598030,14190,14190,14190,14190,0
|
|
20231026,184200,1200598030,14190,14190,14190,14190,0
|
|
20231026,184100,1200598030,14190,14190,14190,14190,0
|
|
20231026,184000,1200598030,14190,14190,14190,14190,0
|
|
20231026,183900,1200598030,14190,14190,14190,14190,0
|
|
20231026,183800,1200598030,14190,14190,14190,14190,0
|
|
20231026,183700,1200598030,14190,14190,14190,14190,0
|
|
20231026,183600,1200598030,14190,14190,14190,14190,0
|
|
20231026,183500,1200598030,14190,14190,14190,14190,0
|
|
20231026,183400,1200598030,14190,14190,14190,14190,0
|
|
20231026,183300,1200598030,14190,14190,14190,14190,0
|
|
20231026,183200,1200598030,14190,14190,14190,14190,0
|
|
20231026,183100,1200598030,14190,14190,14190,14190,0
|
|
20231026,183000,1200598030,14190,14190,14190,14190,0
|
|
20231026,182900,1200598030,14190,14190,14190,14190,0
|
|
20231026,182800,1200598030,14190,14190,14190,14190,0
|
|
20231026,182700,1200598030,14190,14190,14190,14190,0
|
|
20231026,182600,1200598030,14190,14190,14190,14190,0
|
|
20231026,182500,1200598030,14190,14190,14190,14190,0
|
|
20231026,182400,1200598030,14190,14190,14190,14190,0
|
|
20231026,182300,1200598030,14190,14190,14190,14190,0
|
|
20231026,182200,1200598030,14190,14190,14190,14190,0
|
|
20231026,182100,1200598030,14190,14190,14190,14190,0
|
|
20231026,182000,1200598030,14190,14190,14190,14190,0
|
|
20231026,181900,1200598030,14190,14190,14190,14190,497
|
|
20231026,181800,1200598030,14190,14190,14190,14190,0
|
|
20231026,181700,1200598030,14190,14190,14190,14190,0
|
|
20231026,181600,1200598030,14190,14190,14190,14190,0
|
|
20231026,181500,1200598030,14190,14190,14190,14190,0
|
|
20231026,181400,1200598030,14190,14190,14190,14190,0
|
|
20231026,181300,1200598030,14190,14190,14190,14190,0
|
|
20231026,181200,1200598030,14190,14190,14190,14190,0
|
|
20231026,181100,1200598030,14190,14190,14190,14190,0
|
|
20231026,181000,1200598030,14190,14190,14190,14190,0
|
|
20231026,180900,1200598030,14190,14190,14190,14190,0
|
|
20231026,180800,1200598030,14190,14190,14190,14190,0
|
|
20231026,180700,1200598030,14190,14190,14190,14190,0
|
|
20231026,180600,1200598030,14190,14190,14190,14190,0
|
|
20231026,180500,1200598030,14190,14190,14190,14190,0
|
|
20231026,180400,1200598030,14190,14190,14190,14190,0
|
|
20231026,180300,1200598030,14190,14190,14190,14190,0
|
|
20231026,180200,1200598030,14190,14190,14190,14190,0
|
|
20231026,180100,1200598030,14190,14190,14190,14190,0
|
|
20231026,180000,1200598030,14190,14190,14190,14190,0
|
|
20231026,175900,1200598030,14190,14190,14190,14190,0
|
|
20231026,175800,1200598030,14190,14190,14190,14190,0
|
|
20231026,175700,1200598030,14190,14190,14190,14190,0
|
|
20231026,175600,1200598030,14190,14190,14190,14190,0
|
|
20231026,175500,1200598030,14190,14190,14190,14190,0
|
|
20231026,175400,1200598030,14190,14190,14190,14190,0
|
|
20231026,175300,1200598030,14190,14190,14190,14190,0
|
|
20231026,175200,1200598030,14190,14190,14190,14190,0
|
|
20231026,175100,1200598030,14190,14190,14190,14190,0
|
|
20231026,175000,1200598030,14190,14190,14190,14190,0
|
|
20231026,174900,1200598030,14190,14190,14190,14190,497
|
|
20231026,174800,1200598030,14190,14190,14190,14190,0
|
|
20231026,174700,1200598030,14190,14190,14190,14190,0
|
|
20231026,174600,1200598030,14190,14190,14190,14190,0
|
|
20231026,174500,1200598030,14190,14190,14190,14190,0
|
|
20231026,174400,1200598030,14190,14190,14190,14190,0
|
|
20231026,174300,1200598030,14190,14190,14190,14190,0
|
|
20231026,174200,1200598030,14190,14190,14190,14190,0
|
|
20231026,174100,1200598030,14190,14190,14190,14190,0
|
|
20231026,174000,1200598030,14190,14190,14190,14190,0
|
|
20231026,173900,1200598030,14190,14190,14190,14190,0
|
|
20231026,173800,1200598030,14190,14190,14190,14190,0
|
|
20231026,173700,1200598030,14190,14190,14190,14190,0
|
|
20231026,173600,1200598030,14190,14190,14190,14190,0
|
|
20231026,173500,1200598030,14190,14190,14190,14190,0
|
|
20231026,173400,1200598030,14190,14190,14190,14190,0
|
|
20231026,173300,1200598030,14190,14190,14190,14190,0
|
|
20231026,173200,1200598030,14190,14190,14190,14190,0
|
|
20231026,173100,1200598030,14190,14190,14190,14190,0
|
|
20231026,173000,1200598030,14190,14190,14190,14190,0
|
|
20231026,172900,1200598030,14190,14190,14190,14190,0
|
|
20231026,172800,1200598030,14190,14190,14190,14190,0
|
|
20231026,172700,1200598030,14190,14190,14190,14190,0
|
|
20231026,172600,1200598030,14190,14190,14190,14190,0
|
|
20231026,172500,1200598030,14190,14190,14190,14190,0
|
|
20231026,172400,1200598030,14190,14190,14190,14190,0
|
|
20231026,172300,1200598030,14190,14190,14190,14190,0
|
|
20231026,172200,1200598030,14190,14190,14190,14190,0
|
|
20231026,172100,1200598030,14190,14190,14190,14190,0
|
|
20231026,172000,1200598030,14190,14190,14190,14190,0
|
|
20231026,171900,1200598030,14190,14190,14190,14190,497
|
|
20231026,171800,1200598030,14190,14190,14190,14190,0
|
|
20231026,171700,1200598030,14190,14190,14190,14190,0
|
|
20231026,171600,1200598030,14190,14190,14190,14190,0
|
|
20231026,171500,1200598030,14190,14190,14190,14190,0
|
|
20231026,171400,1200598030,14190,14190,14190,14190,0
|
|
20231026,171300,1200598030,14190,14190,14190,14190,0
|
|
20231026,171200,1200598030,14190,14190,14190,14190,0
|
|
20231026,171100,1200598030,14190,14190,14190,14190,0
|
|
20231026,171000,1200598030,14190,14190,14190,14190,0
|
|
20231026,170900,1200598030,14190,14190,14190,14190,0
|
|
20231026,170800,1200598030,14190,14190,14190,14190,0
|
|
20231026,170700,1200598030,14190,14190,14190,14190,0
|
|
20231026,170600,1200598030,14190,14190,14190,14190,0
|
|
20231026,170500,1200598030,14190,14190,14190,14190,0
|
|
20231026,170400,1200598030,14190,14190,14190,14190,0
|
|
20231026,170300,1200598030,14190,14190,14190,14190,0
|
|
20231026,170200,1200598030,14190,14190,14190,14190,0
|
|
20231026,170100,1200598030,14190,14190,14190,14190,0
|
|
20231026,170000,1200598030,14190,14190,14190,14190,0
|
|
20231026,165900,1200598030,14190,14190,14190,14190,0
|
|
20231026,165800,1200598030,14190,14190,14190,14190,0
|
|
20231026,165700,1200598030,14190,14190,14190,14190,0
|
|
20231026,165600,1200598030,14190,14190,14190,14190,0
|
|
20231026,165500,1200598030,14190,14190,14190,14190,0
|
|
20231026,165400,1200598030,14190,14190,14190,14190,0
|
|
20231026,165300,1200598030,14190,14190,14190,14190,0
|
|
20231026,165200,1200598030,14190,14190,14190,14190,0
|
|
20231026,165100,1200598030,14190,14190,14190,14190,0
|
|
20231026,165000,1200598030,14190,14190,14190,14190,0
|
|
20231026,164900,1200598030,14190,14190,14190,14190,497
|
|
20231026,164800,1200598030,14190,14190,14190,14190,0
|
|
20231026,164700,1200598030,14190,14190,14190,14190,0
|
|
20231026,164600,1200598030,14190,14190,14190,14190,0
|
|
20231026,164500,1200598030,14190,14190,14190,14190,0
|
|
20231026,164400,1200598030,14190,14190,14190,14190,0
|
|
20231026,164300,1200598030,14190,14190,14190,14190,0
|
|
20231026,164200,1200598030,14190,14190,14190,14190,0
|
|
20231026,164100,1200598030,14190,14190,14190,14190,0
|
|
20231026,164000,1200598030,14190,14190,14190,14190,0
|
|
20231026,163900,1200598030,14190,14190,14190,14190,0
|
|
20231026,163800,1200598030,14190,14190,14190,14190,0
|
|
20231026,163700,1200598030,14190,14190,14190,14190,0
|
|
20231026,163600,1200598030,14190,14190,14190,14190,0
|
|
20231026,163500,1200598030,14190,14190,14190,14190,0
|
|
20231026,163400,1200598030,14190,14190,14190,14190,0
|
|
20231026,163300,1200598030,14190,14190,14190,14190,0
|
|
20231026,163200,1200598030,14190,14190,14190,14190,0
|
|
20231026,163100,1200598030,14190,14190,14190,14190,0
|
|
20231026,163000,1200598030,14190,14190,14190,14190,0
|
|
20231026,162900,1200598030,14190,14190,14190,14190,0
|
|
20231026,162800,1200598030,14190,14190,14190,14190,0
|
|
20231026,162700,1200598030,14190,14190,14190,14190,0
|
|
20231026,162600,1200598030,14190,14190,14190,14190,0
|
|
20231026,162500,1200598030,14190,14190,14190,14190,0
|
|
20231026,162400,1200598030,14190,14190,14190,14190,0
|
|
20231026,162300,1200598030,14190,14190,14190,14190,0
|
|
20231026,162200,1200598030,14190,14190,14190,14190,0
|
|
20231026,162100,1200598030,14190,14190,14190,14190,0
|
|
20231026,162000,1200598030,14190,14190,14190,14190,0
|
|
20231026,161900,1200598030,14190,14190,14190,14190,497
|
|
20231026,161800,1200598030,14190,14190,14190,14190,0
|
|
20231026,161700,1200598030,14190,14190,14190,14190,0
|
|
20231026,161600,1200598030,14190,14190,14190,14190,0
|
|
20231026,161500,1200598030,14190,14190,14190,14190,0
|
|
20231026,161400,1200598030,14190,14190,14190,14190,0
|
|
20231026,161300,1200598030,14190,14190,14190,14190,0
|
|
20231026,161200,1200598030,14190,14190,14190,14190,0
|
|
20231026,161100,1200598030,14190,14190,14190,14190,0
|
|
20231026,161000,1200598030,14190,14190,14190,14190,0
|
|
20231026,160900,1200598030,14190,14190,14190,14190,0
|
|
20231026,160800,1200598030,14190,14190,14190,14190,0
|
|
20231026,160700,1200598030,14190,14190,14190,14190,0
|
|
20231026,160600,1200598030,14190,14190,14190,14190,0
|
|
20231026,160500,1200598030,14190,14190,14190,14190,0
|
|
20231026,160400,1200598030,14190,14190,14190,14190,0
|
|
20231026,160300,1200598030,14190,14190,14190,14190,0
|
|
20231026,160200,1200598030,14190,14190,14190,14190,0
|
|
20231026,160100,1200598030,14190,14190,14190,14190,0
|
|
20231026,160000,1200598030,14190,14190,14190,14190,0
|
|
20231026,155900,1200598030,14190,14190,14190,14190,0
|
|
20231026,155800,1200598030,14190,14190,14190,14190,0
|
|
20231026,155700,1200598030,14190,14190,14190,14190,0
|
|
20231026,155600,1200598030,14190,14190,14190,14190,0
|
|
20231026,155500,1200598030,14190,14190,14190,14190,0
|
|
20231026,155400,1200598030,14190,14190,14190,14190,0
|
|
20231026,155300,1200598030,14190,14190,14190,14190,0
|
|
20231026,155200,1200598030,14190,14190,14190,14190,0
|
|
20231026,155100,1200598030,14190,14190,14190,14190,0
|
|
20231026,155000,1200598030,14190,14190,14190,14190,0
|
|
20231026,154900,1200598030,14190,14190,14190,14190,497
|
|
20231026,154800,1200598030,14190,14190,14190,14190,0
|
|
20231026,154700,1200598030,14190,14190,14190,14190,0
|
|
20231026,154600,1200598030,14190,14190,14190,14190,0
|
|
20231026,154500,1200598030,14190,14190,14190,14190,0
|
|
20231026,154400,1200598030,14190,14190,14190,14190,0
|
|
20231026,154300,1200598030,14190,14190,14190,14190,0
|
|
20231026,154200,1200598030,14190,14190,14190,14190,0
|
|
20231026,154100,1200598030,14190,14190,14190,14190,0
|
|
20231026,154000,1200598030,14190,14190,14190,14190,0
|
|
20231026,153900,1200598030,14190,14190,14190,14190,0
|
|
20231026,153800,1200598030,14190,14190,14190,14190,0
|
|
20231026,153700,1200598030,14190,14190,14190,14190,0
|
|
20231026,153600,1200598030,14190,14190,14190,14190,0
|
|
20231026,153500,1200598030,14190,14190,14190,14190,0
|
|
20231026,153400,1200598030,14190,14190,14190,14190,0
|
|
20231026,153300,1200598030,14190,14190,14190,14190,0
|
|
20231026,153200,1200598030,14190,14190,14190,14190,0
|
|
20231026,153100,1200598030,14190,14190,14190,14190,0
|
|
20231026,153000,1200598030,14190,14190,14190,14190,497
|
|
20231026,152900,1193545600,14200,14200,14200,14200,0
|
|
20231026,152800,1193545600,14200,14200,14200,14200,0
|
|
20231026,152700,1193545600,14200,14200,14200,14200,0
|
|
20231026,152600,1193545600,14200,14200,14200,14200,0
|
|
20231026,152500,1193545600,14200,14200,14200,14200,0
|
|
20231026,152400,1193545600,14200,14200,14200,14200,0
|
|
20231026,152300,1193545600,14200,14200,14200,14200,0
|
|
20231026,152200,1193545600,14200,14200,14200,14200,0
|
|
20231026,152100,1193545600,14200,14200,14200,14200,0
|
|
20231026,152000,1193545600,14200,14200,14200,14200,0
|
|
20231026,151900,1193545600,14200,14200,14200,14190,107
|
|
20231026,151800,1192026850,14200,14200,14200,14200,45
|
|
20231026,151700,1191387850,14190,14190,14190,14190,0
|
|
20231026,151600,1191387850,14190,14190,14190,14190,325
|
|
20231026,151500,1186776100,14200,14200,14200,14200,0
|
|
20231026,151400,1186776100,14200,14210,14210,14200,600
|
|
20231026,151300,1178254420,14270,14270,14270,14270,1
|
|
20231026,151200,1178240150,14210,14210,14210,14210,22
|
|
20231026,151100,1177927530,14210,14220,14220,14210,61
|
|
20231026,151000,1177060700,14220,14220,14220,14220,101
|
|
20231026,150900,1175624480,14220,14240,14240,14220,124
|
|
20231026,150800,1173860370,14240,14250,14260,14240,462
|
|
20231026,150700,1167276870,14260,14260,14260,14260,0
|
|
20231026,150600,1167276870,14260,14260,14260,14260,91
|
|
20231026,150500,1165979210,14300,14300,14300,14300,0
|
|
20231026,150400,1165979210,14300,14300,14300,14300,0
|
|
20231026,150300,1165979210,14300,14300,14300,14300,0
|
|
20231026,150200,1165979210,14300,14290,14300,14250,1231
|
|
20231026,150100,1148409280,14300,14390,14390,14300,107
|
|
20231026,150000,1146879090,14390,14300,14410,14300,62
|
|
20231026,145900,1145986360,14370,14340,14370,14340,83
|
|
20231026,145800,1144794370,14280,14340,14340,14280,9
|
|
20231026,145700,1144665370,14340,14340,14340,14340,1
|
|
20231026,145600,1144651030,14340,14330,14340,14330,37
|
|
20231026,145500,1144120550,14250,14250,14250,14250,0
|
|
20231026,145400,1144120550,14250,14280,14280,14250,558
|
|
20231026,145300,1136161340,14280,14280,14280,14280,0
|
|
20231026,145200,1136161340,14280,14280,14280,14280,0
|
|
20231026,145100,1136161340,14280,14280,14280,14280,0
|
|
20231026,145000,1136161340,14280,14280,14280,14280,0
|
|
20231026,144900,1136161340,14280,14280,14400,14270,488
|
|
20231026,144800,1129191790,14290,14290,14290,14290,0
|
|
20231026,144700,1129191790,14290,14280,14290,14280,22
|
|
20231026,144600,1128877620,14260,14260,14260,14260,30
|
|
20231026,144500,1128449820,14290,14290,14290,14290,0
|
|
20231026,144400,1128449820,14290,14280,14290,14280,156
|
|
20231026,144300,1126221940,14290,14310,14310,14290,210
|
|
20231026,144200,1123218860,14310,14310,14310,14310,0
|
|
20231026,144100,1123218860,14310,14370,14370,14310,347
|
|
20231026,144000,1118245550,14370,14490,14490,14370,289
|
|
20231026,143900,1114092170,14520,14270,14680,14270,1105
|
|
20231026,143800,1098138170,14260,14210,14260,14210,487
|
|
20231026,143700,1091217830,14210,14130,14210,14110,1341
|
|
20231026,143600,1072206550,14120,14120,14120,14120,4
|
|
20231026,143500,1072150070,14090,14090,14090,14090,3
|
|
20231026,143400,1072107800,14130,14130,14130,14130,1
|
|
20231026,143300,1072093670,14110,14090,14110,14090,172
|
|
20231026,143200,1069668300,14090,14090,14090,14090,149
|
|
20231026,143100,1067568890,14090,14090,14090,14090,0
|
|
20231026,143000,1067568890,14090,14100,14100,14090,458
|
|
20231026,142900,1061115030,14110,14100,14110,14100,164
|
|
20231026,142800,1058801010,14100,14100,14100,14100,0
|
|
20231026,142700,1058801010,14100,14100,14100,14100,134
|
|
20231026,142600,1056911610,14100,14100,14100,14100,1033
|
|
20231026,142500,1042346310,14110,14120,14120,14110,648
|
|
20231026,142400,1033203020,14130,14130,14130,14130,103
|
|
20231026,142300,1031747630,14130,14130,14130,14130,0
|
|
20231026,142200,1031747630,14130,14130,14130,14130,100
|
|
20231026,142100,1030334630,14130,14130,14130,14130,0
|
|
20231026,142000,1030334630,14130,14120,14130,14120,65
|
|
20231026,141900,1029416630,14120,14120,14120,14120,20
|
|
20231026,141800,1029134230,14110,14140,14140,14110,92
|
|
20231026,141700,1027835730,14140,14120,14140,14110,855
|
|
20231026,141600,1015768160,14110,14110,14110,14110,239
|
|
20231026,141500,1012395870,14110,14130,14130,14110,527
|
|
20231026,141400,1004958270,14130,14130,14130,14130,1
|
|
20231026,141300,1004944140,14130,14130,14130,14130,295
|
|
20231026,141200,1000775790,14130,14130,14130,14130,0
|
|
20231026,141100,1000775790,14130,14130,14130,14130,35
|
|
20231026,141000,1000281240,14140,14140,14140,14140,13
|
|
20231026,140900,1000097420,14140,14140,14140,14140,0
|
|
20231026,140800,1000097420,14140,14140,14140,14140,138
|
|
20231026,140700,998146100,14190,14190,14190,14190,0
|
|
20231026,140600,998146100,14190,14150,14190,14150,33
|
|
20231026,140500,997678540,14160,14160,14160,14160,11
|
|
20231026,140400,997522780,14190,14190,14190,14190,0
|
|
20231026,140300,997522780,14190,14190,14190,14190,2
|
|
20231026,140200,997494400,14130,14130,14130,14130,316
|
|
20231026,140100,993029320,14130,14190,14190,14130,37
|
|
20231026,140000,992505730,14180,14190,14190,14180,51
|
|
20231026,135900,991782050,14190,14190,14190,14190,0
|
|
20231026,135800,991782050,14190,14190,14190,14190,0
|
|
20231026,135700,991782050,14190,14190,14190,14190,0
|
|
20231026,135600,991782050,14190,14190,14190,14190,20
|
|
20231026,135500,991498250,14190,14190,14190,14190,0
|
|
20231026,135400,991498250,14190,14190,14190,14190,0
|
|
20231026,135300,991498250,14190,14190,14190,14190,4
|
|
20231026,135200,991441490,14190,14190,14190,14190,1
|
|
20231026,135100,991427300,14140,14180,14180,14140,145
|
|
20231026,135000,989372140,14200,14200,14200,14180,211
|
|
20231026,134900,986379940,14130,14120,14130,14120,238
|
|
20231026,134800,983017020,14120,14120,14120,14120,0
|
|
20231026,134700,983017020,14120,14120,14120,14120,90
|
|
20231026,134600,981746220,14130,14130,14130,14130,0
|
|
20231026,134500,981746220,14130,14110,14130,14110,267
|
|
20231026,134400,977978830,14110,14110,14110,14110,427
|
|
20231026,134300,971953860,14110,14110,14110,14110,203
|
|
20231026,134200,969089530,14110,14110,14130,14110,223
|
|
20231026,134100,965942980,14120,14120,14120,14120,9
|
|
20231026,134000,965815900,14120,14130,14130,14120,85
|
|
20231026,133900,964614900,14110,14110,14110,14110,21
|
|
20231026,133800,964318590,14130,14110,14130,14110,31
|
|
20231026,133700,963881160,14110,14110,14110,14110,219
|
|
20231026,133600,960791070,14110,14110,14110,14110,6
|
|
20231026,133500,960706410,14090,14110,14110,14090,403
|
|
20231026,133400,955025030,14100,14110,14110,14100,422
|
|
20231026,133300,949071710,14120,14120,14140,14120,155
|
|
20231026,133200,946882980,14120,14120,14130,14120,63
|
|
20231026,133100,945993030,14110,14130,14130,14110,198
|
|
20231026,133000,943197560,14150,14150,14150,14150,1
|
|
20231026,132900,943183410,14130,14130,14130,14130,16
|
|
20231026,132800,942957330,14130,14130,14130,14130,51
|
|
20231026,132700,942236700,14130,14150,14150,14130,285
|
|
20231026,132600,938206360,14160,14160,14160,14160,268
|
|
20231026,132500,934411480,14170,14180,14180,14160,209
|
|
20231026,132400,931451060,14190,14210,14220,14190,2347
|
|
20231026,132300,898107750,14220,14220,14220,14220,102
|
|
20231026,132200,896657310,14260,14260,14260,14260,3
|
|
20231026,132100,896614530,14220,14220,14220,14220,27
|
|
20231026,132000,896230590,14220,14230,14230,14220,50
|
|
20231026,131900,895519580,14240,14240,14240,14240,5
|
|
20231026,131800,895448380,14250,14250,14250,14250,1
|
|
20231026,131700,895434130,14250,14250,14250,14250,15
|
|
20231026,131600,895220380,14250,14250,14250,14250,1
|
|
20231026,131500,895206130,14250,14250,14250,14250,2
|
|
20231026,131400,895177630,14220,14220,14220,14220,52
|
|
20231026,131300,894438190,14260,14260,14260,14260,0
|
|
20231026,131200,894438190,14260,14260,14260,14260,202
|
|
20231026,131100,891557670,14260,14260,14260,14260,0
|
|
20231026,131000,891557670,14260,14260,14260,14260,0
|
|
20231026,130900,891557670,14260,14260,14260,14260,0
|
|
20231026,130800,891557670,14260,14270,14270,14260,23
|
|
20231026,130700,891229470,14200,14240,14280,14200,1351
|
|
20231026,130600,872018710,14240,14240,14240,14240,0
|
|
20231026,130500,872018710,14240,14240,14240,14240,0
|
|
20231026,130400,872018710,14240,14240,14240,14240,0
|
|
20231026,130300,872018710,14240,14240,14240,14240,0
|
|
20231026,130200,872018710,14240,14240,14240,14240,1
|
|
20231026,130100,872004470,14230,14230,14230,14230,0
|
|
20231026,130000,872004470,14230,14230,14230,14230,110
|
|
20231026,125900,870439170,14230,14230,14230,14230,50
|
|
20231026,125800,869727670,14230,14230,14230,14230,2
|
|
20231026,125700,869699210,14230,14250,14250,14230,241
|
|
20231026,125600,866268260,14260,14260,14260,14260,50
|
|
20231026,125500,865555260,14300,14300,14300,14300,0
|
|
20231026,125400,865555260,14300,14300,14300,14300,0
|
|
20231026,125300,865555260,14300,14300,14300,14300,0
|
|
20231026,125200,865555260,14300,14300,14300,14300,39
|
|
20231026,125100,864997560,14260,14260,14260,14260,0
|
|
20231026,125000,864997560,14260,14260,14260,14260,0
|
|
20231026,124900,864997560,14260,14260,14260,14260,11
|
|
20231026,124800,864840700,14320,14320,14320,14320,0
|
|
20231026,124700,864840700,14320,14320,14320,14320,1
|
|
20231026,124600,864826380,14280,14280,14280,14280,0
|
|
20231026,124500,864826380,14280,14290,14290,14280,103
|
|
20231026,124400,863354580,14320,14320,14320,14320,0
|
|
20231026,124300,863354580,14320,14320,14320,14320,2
|
|
20231026,124200,863325940,14320,14320,14320,14320,0
|
|
20231026,124100,863325940,14320,14320,14320,14320,1
|
|
20231026,124000,863311620,14300,14320,14320,14300,9
|
|
20231026,123900,863182900,14310,14300,14310,14300,39
|
|
20231026,123800,862624900,14290,14290,14290,14290,8
|
|
20231026,123700,862510580,14280,14280,14280,14280,9
|
|
20231026,123600,862382060,14280,14280,14280,14280,0
|
|
20231026,123500,862382060,14280,14280,14280,14280,0
|
|
20231026,123400,862382060,14280,14280,14280,14280,91
|
|
20231026,123300,861082580,14280,14280,14280,14280,0
|
|
20231026,123200,861082580,14280,14280,14280,14270,511
|
|
20231026,123100,853790560,14280,14270,14280,14220,96
|
|
20231026,123000,852420650,14270,14270,14270,14270,1
|
|
20231026,122900,852406380,14280,14260,14280,14260,36
|
|
20231026,122800,851892440,14250,14250,14250,14250,1
|
|
20231026,122700,851878190,14240,14240,14240,14240,0
|
|
20231026,122600,851878190,14240,14250,14280,14240,3
|
|
20231026,122500,851835420,14280,14270,14280,14260,63
|
|
20231026,122400,850935870,14280,14280,14280,14280,0
|
|
20231026,122300,850935870,14280,14250,14280,14250,202
|
|
20231026,122200,848057310,14250,14250,14250,14250,0
|
|
20231026,122100,848057310,14250,14200,14250,14200,107
|
|
20231026,122000,846537690,14200,14250,14250,14200,1066
|
|
20231026,121900,831363830,14250,14270,14270,14250,1311
|
|
20231026,121800,812680500,14280,14280,14280,14280,10
|
|
20231026,121700,812537700,14290,14290,14290,14290,17
|
|
20231026,121600,812294770,14300,14320,14320,14300,5
|
|
20231026,121500,812223240,14290,14290,14290,14290,1
|
|
20231026,121400,812208950,14310,14310,14310,14310,0
|
|
20231026,121300,812208950,14310,14310,14310,14310,0
|
|
20231026,121200,812208950,14310,14310,14310,14310,1
|
|
20231026,121100,812194640,14310,14310,14310,14310,16
|
|
20231026,121000,811965680,14320,14310,14320,14310,6
|
|
20231026,120900,811879810,14310,14310,14310,14310,0
|
|
20231026,120800,811879810,14310,14310,14310,14310,0
|
|
20231026,120700,811879810,14310,14310,14310,14310,1
|
|
20231026,120600,811865500,14310,14310,14310,14310,0
|
|
20231026,120500,811865500,14310,14260,14310,14250,21
|
|
20231026,120400,811566060,14300,14300,14300,14300,9
|
|
20231026,120300,811437360,14300,14300,14300,14300,10
|
|
20231026,120200,811294360,14300,14300,14300,14290,130
|
|
20231026,120100,809435370,14290,14250,14290,14250,20
|
|
20231026,120000,809150330,14250,14250,14250,14250,0
|
|
20231026,115900,809150330,14250,14250,14250,14250,0
|
|
20231026,115800,809150330,14250,14250,14250,14250,0
|
|
20231026,115700,809150330,14250,14250,14250,14250,0
|
|
20231026,115600,809150330,14250,14250,14250,14250,0
|
|
20231026,115500,809150330,14250,14240,14250,14240,137
|
|
20231026,115400,807198250,14240,14240,14250,14230,346
|
|
20231026,115300,802273810,14250,14250,14250,14250,2
|
|
20231026,115200,802245310,14250,14230,14250,14230,275
|
|
20231026,115100,798327770,14230,14260,14260,14230,467
|
|
20231026,115000,791674690,14300,14290,14300,14290,2
|
|
20231026,114900,791646100,14280,14260,14280,14260,23
|
|
20231026,114800,791317940,14260,14290,14300,14260,15
|
|
20231026,114700,791103860,14260,14270,14290,14250,371
|
|
20231026,114600,785811800,14290,14310,14310,14290,17
|
|
20231026,114500,785568640,14290,14290,14300,14280,129
|
|
20231026,114400,783725110,14290,14290,14290,14290,21
|
|
20231026,114300,783425020,14290,14280,14290,14280,2
|
|
20231026,114200,783396450,14280,14280,14280,14280,21
|
|
20231026,114100,783096570,14280,14280,14280,14280,89
|
|
20231026,114000,781825650,14280,14280,14280,14280,1
|
|
20231026,113900,781811370,14290,14290,14290,14290,0
|
|
20231026,113800,781811370,14290,14290,14290,14290,2
|
|
20231026,113700,781782790,14290,14290,14290,14260,356
|
|
20231026,113600,776705170,14230,14270,14270,14000,5174
|
|
20231026,113500,703243990,14270,14270,14270,14270,46
|
|
20231026,113400,702587570,14270,14270,14270,14270,6
|
|
20231026,113300,702501950,14270,14270,14270,14270,0
|
|
20231026,113200,702501950,14270,14270,14270,14260,14
|
|
20231026,113100,702302270,14260,14260,14260,14260,4
|
|
20231026,113000,702245230,14260,14310,14310,14260,1200
|
|
20231026,112900,685089050,14370,14370,14370,14370,1
|
|
20231026,112800,685074680,14370,14370,14370,14370,0
|
|
20231026,112700,685074680,14370,14360,14370,14320,1676
|
|
20231026,112600,661043110,14360,14360,14360,14360,23
|
|
20231026,112500,660712830,14360,14360,14360,14360,0
|
|
20231026,112400,660712830,14360,14360,14360,14360,4
|
|
20231026,112300,660655390,14380,14350,14380,14350,113
|
|
20231026,112200,659032170,14360,14360,14360,14360,0
|
|
20231026,112100,659032170,14360,14360,14360,14360,241
|
|
20231026,112000,655571410,14360,14360,14360,14360,0
|
|
20231026,111900,655571410,14360,14360,14360,14360,64
|
|
20231026,111800,654652370,14360,14360,14360,14360,14
|
|
20231026,111700,654451330,14380,14370,14380,14370,16
|
|
20231026,111600,654221310,14370,14370,14370,14370,35
|
|
20231026,111500,653718360,14360,14360,14360,14360,28
|
|
20231026,111400,653316280,14360,14370,14370,14360,90
|
|
20231026,111300,652023180,14370,14350,14370,14350,735
|
|
20231026,111200,641470940,14360,14410,14410,14350,2809
|
|
20231026,111100,601049720,14420,14430,14430,14410,550
|
|
20231026,111000,593118830,14420,14420,14420,14420,0
|
|
20231026,110900,593118830,14420,14420,14420,14420,0
|
|
20231026,110800,593118830,14420,14420,14420,14420,4
|
|
20231026,110700,593061150,14420,14420,14420,14420,4
|
|
20231026,110600,593003470,14420,14420,14420,14420,8
|
|
20231026,110500,592888110,14430,14420,14430,14410,119
|
|
20231026,110400,591172040,14420,14430,14430,14420,111
|
|
20231026,110300,589571370,14430,14420,14430,14420,163
|
|
20231026,110200,587220660,14420,14420,14420,14420,3
|
|
20231026,110100,587177400,14440,14440,14440,14440,81
|
|
20231026,110000,586007760,14440,14440,14440,14430,3
|
|
20231026,105900,585964450,14410,14410,14410,14410,0
|
|
20231026,105800,585964450,14410,14410,14410,14400,397
|
|
20231026,105700,580244320,14420,14430,14430,14420,368
|
|
20231026,105600,574937500,14450,14420,14450,14420,203
|
|
20231026,105500,572008450,14430,14450,14450,14420,2163
|
|
20231026,105400,540764610,14470,14450,14470,14450,326
|
|
20231026,105300,536052550,14470,14480,14480,14450,3156
|
|
20231026,105200,490421900,14490,14520,14520,14490,1250
|
|
20231026,105100,472292080,14520,14520,14520,14520,0
|
|
20231026,105000,472292080,14520,14520,14520,14520,0
|
|
20231026,104900,472292080,14520,14520,14520,14520,4
|
|
20231026,104800,472234000,14520,14520,14520,14520,4
|
|
20231026,104700,472175920,14510,14520,14520,14510,120
|
|
20231026,104600,470434670,14560,14560,14560,14560,0
|
|
20231026,104500,470434670,14560,14560,14560,14560,0
|
|
20231026,104400,470434670,14560,14560,14560,14560,0
|
|
20231026,104300,470434670,14560,14560,14560,14560,0
|
|
20231026,104200,470434670,14560,14560,14560,14560,0
|
|
20231026,104100,470434670,14560,14560,14560,14560,44
|
|
20231026,104000,469794030,14570,14560,14570,14560,58
|
|
20231026,103900,468949530,14580,14560,14580,14560,152
|
|
20231026,103800,466734390,14560,14560,14560,14560,17
|
|
20231026,103700,466486870,14470,14470,14470,14470,0
|
|
20231026,103600,466486870,14470,14470,14470,14470,0
|
|
20231026,103500,466486870,14470,14490,14490,14470,162
|
|
20231026,103400,464140730,14470,14470,14470,14470,0
|
|
20231026,103300,464140730,14470,14470,14470,14470,0
|
|
20231026,103200,464140730,14470,14470,14470,14470,0
|
|
20231026,103100,464140730,14470,14470,14470,14470,0
|
|
20231026,103000,464140730,14470,14470,14470,14470,0
|
|
20231026,102900,464140730,14470,14470,14470,14470,7
|
|
20231026,102800,464039440,14460,14530,14530,14460,4002
|
|
20231026,102700,406075940,14520,14520,14520,14520,4
|
|
20231026,102600,406017860,14520,14520,14520,14500,118
|
|
20231026,102500,404305850,14510,14510,14510,14510,0
|
|
20231026,102400,404305850,14510,14510,14510,14510,179
|
|
20231026,102300,401708560,14510,14510,14520,14510,264
|
|
20231026,102200,397876310,14510,14550,14550,14510,68
|
|
20231026,102100,396887880,14550,14550,14550,14550,2
|
|
20231026,102000,396858780,14570,14570,14570,14570,0
|
|
20231026,101900,396858780,14570,14570,14570,14570,0
|
|
20231026,101800,396858780,14570,14570,14570,14570,1
|
|
20231026,101700,396844210,14520,14520,14520,14520,0
|
|
20231026,101600,396844210,14520,14520,14570,14520,3
|
|
20231026,101500,396800600,14570,14570,14570,14570,4
|
|
20231026,101400,396742320,14540,14540,14540,14540,27
|
|
20231026,101300,396349740,14540,14540,14540,14540,15
|
|
20231026,101200,396131640,14550,14580,14580,14550,419
|
|
20231026,101100,390028920,14580,14580,14580,14580,7
|
|
20231026,101000,389926860,14580,14580,14580,14580,2
|
|
20231026,100900,389897700,14550,14550,14550,14550,0
|
|
20231026,100800,389897700,14550,14520,14560,14520,249
|
|
20231026,100700,386273110,14520,14520,14520,14520,11
|
|
20231026,100600,386113390,14520,14530,14530,14510,305
|
|
20231026,100500,381684830,14500,14500,14500,14500,0
|
|
20231026,100400,381684830,14500,14500,14500,14500,0
|
|
20231026,100300,381684830,14500,14500,14500,14500,0
|
|
20231026,100200,381684830,14500,14500,14510,14500,109
|
|
20231026,100100,380104320,14500,14510,14510,14500,67
|
|
20231026,100000,379132760,14510,14500,14510,14500,155
|
|
20231026,095900,376885210,14500,14500,14500,14500,0
|
|
20231026,095800,376885210,14500,14500,14500,14500,0
|
|
20231026,095700,376885210,14500,14500,14500,14500,0
|
|
20231026,095600,376885210,14500,14500,14500,14500,32
|
|
20231026,095500,376421210,14490,14510,14520,14490,870
|
|
20231026,095400,363800030,14550,14540,14550,14540,22
|
|
20231026,095300,363480000,14550,14550,14550,14550,210
|
|
20231026,095200,360424500,14550,14550,14550,14550,3
|
|
20231026,095100,360380850,14500,14500,14500,14500,0
|
|
20231026,095000,360380850,14500,14500,14500,14500,67
|
|
20231026,094900,359409350,14500,14500,14500,14480,36
|
|
20231026,094800,358887780,14490,14480,14500,14480,68
|
|
20231026,094700,357902080,14480,14480,14480,14480,13
|
|
20231026,094600,357713840,14480,14550,14550,14480,363
|
|
20231026,094500,352452930,14500,14500,14500,14500,0
|
|
20231026,094400,352452930,14500,14480,14500,14470,153
|
|
20231026,094300,350237780,14470,14510,14510,14470,142
|
|
20231026,094200,348177840,14560,14560,14590,14510,43
|
|
20231026,094100,347551780,14560,14560,14560,14560,3
|
|
20231026,094000,347508100,14560,14570,14570,14560,3
|
|
20231026,093900,347464400,14590,14550,14590,14550,40
|
|
20231026,093800,346882270,14550,14490,14550,14430,837
|
|
20231026,093700,334775560,14520,14490,14520,14470,43
|
|
20231026,093600,334152840,14490,14490,14490,14460,634
|
|
20231026,093500,324970540,14490,14530,14530,14490,107
|
|
20231026,093400,323419580,14530,14590,14590,14490,819
|
|
20231026,093300,311518830,14570,14680,14680,14570,6082
|
|
20231026,093200,222488780,14680,14750,14750,14680,4
|
|
20231026,093100,222429990,14680,14690,14690,14680,24
|
|
20231026,093000,222077450,14690,14760,14760,14690,87
|
|
20231026,092900,220798690,14770,14770,14770,14770,0
|
|
20231026,092800,220798690,14770,14770,14770,14770,1
|
|
20231026,092700,220783920,14700,14700,14700,14700,1
|
|
20231026,092600,220769220,14680,14680,14680,14680,407
|
|
20231026,092500,214794460,14680,14730,14730,14680,2958
|
|
20231026,092400,171308410,14740,14740,14740,14740,21
|
|
20231026,092300,170998870,14720,14720,14720,14720,0
|
|
20231026,092200,170998870,14720,14720,14720,14720,0
|
|
20231026,092100,170998870,14720,14720,14720,14720,0
|
|
20231026,092000,170998870,14720,14690,14720,14690,113
|
|
20231026,091900,169337060,14670,14690,14690,14670,1255
|
|
20231026,091800,150926190,14690,14720,14720,14670,1327
|
|
20231026,091700,131415980,14740,14740,14740,14730,185
|
|
20231026,091600,128690340,14740,14900,14900,14740,2094
|
|
20231026,091500,97638460,14900,14900,14900,14900,50
|
|
20231026,091400,96893460,14900,14900,14900,14900,8
|
|
20231026,091300,96774260,14900,14890,14900,14890,510
|
|
20231026,091200,89176240,14860,14900,14900,14860,19
|
|
20231026,091100,88893740,14890,14900,14900,14890,453
|
|
20231026,091000,82144730,14900,14900,14900,14900,0
|
|
20231026,090900,82144730,14900,14900,14900,14900,0
|
|
20231026,090800,82144730,14900,14920,14920,14900,200
|
|
20231026,090700,79164710,14920,14890,14920,14890,157
|
|
20231026,090600,76825410,14890,14890,14910,14890,141
|
|
20231026,090500,74725880,14890,14920,14920,14890,1288
|
|
20231026,090400,55526860,14920,15000,15000,14910,123
|
|
20231026,090300,53686100,14960,14830,14960,14830,864
|
|
20231026,090200,40818560,14810,14710,14810,14700,654
|
|
20231026,090100,31168040,14700,14790,14790,14700,680
|
|
20231026,090000,21163030,14800,14720,14900,14720,1437
|