679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201600,1510297270,14250,14250,14250,14250,997
|
|
20231024,201500,1510297270,14250,14250,14250,14250,0
|
|
20231024,201400,1510297270,14250,14250,14250,14250,0
|
|
20231024,201300,1510297270,14250,14250,14250,14250,0
|
|
20231024,201200,1510297270,14250,14250,14250,14250,0
|
|
20231024,201100,1510297270,14250,14250,14250,14250,0
|
|
20231024,201000,1510297270,14250,14250,14250,14250,0
|
|
20231024,200900,1510297270,14250,14250,14250,14250,0
|
|
20231024,200800,1510297270,14250,14250,14250,14250,0
|
|
20231024,200700,1510297270,14250,14250,14250,14250,0
|
|
20231024,200600,1510297270,14250,14250,14250,14250,0
|
|
20231024,200500,1510297270,14250,14250,14250,14250,0
|
|
20231024,200400,1510297270,14250,14250,14250,14250,0
|
|
20231024,200300,1510297270,14250,14250,14250,14250,0
|
|
20231024,200200,1510297270,14250,14250,14250,14250,0
|
|
20231024,200100,1510297270,14250,14250,14250,14250,0
|
|
20231024,200000,1510297270,14250,14250,14250,14250,0
|
|
20231024,195900,1510297270,14250,14250,14250,14250,0
|
|
20231024,195800,1510297270,14250,14250,14250,14250,0
|
|
20231024,195700,1510297270,14250,14250,14250,14250,0
|
|
20231024,195600,1510297270,14250,14250,14250,14250,0
|
|
20231024,195500,1510297270,14250,14250,14250,14250,0
|
|
20231024,195400,1510297270,14250,14250,14250,14250,0
|
|
20231024,195300,1510297270,14250,14250,14250,14250,0
|
|
20231024,195200,1510297270,14250,14250,14250,14250,0
|
|
20231024,195100,1510297270,14250,14250,14250,14250,0
|
|
20231024,195000,1510297270,14250,14250,14250,14250,0
|
|
20231024,194900,1510297270,14250,14250,14250,14250,0
|
|
20231024,194800,1510297270,14250,14250,14250,14250,0
|
|
20231024,194700,1510297270,14250,14250,14250,14250,0
|
|
20231024,194600,1510297270,14250,14250,14250,14250,997
|
|
20231024,194500,1510297270,14250,14250,14250,14250,0
|
|
20231024,194400,1510297270,14250,14250,14250,14250,0
|
|
20231024,194300,1510297270,14250,14250,14250,14250,0
|
|
20231024,194200,1510297270,14250,14250,14250,14250,0
|
|
20231024,194100,1510297270,14250,14250,14250,14250,0
|
|
20231024,194000,1510297270,14250,14250,14250,14250,0
|
|
20231024,193900,1510297270,14250,14250,14250,14250,0
|
|
20231024,193800,1510297270,14250,14250,14250,14250,0
|
|
20231024,193700,1510297270,14250,14250,14250,14250,0
|
|
20231024,193600,1510297270,14250,14250,14250,14250,0
|
|
20231024,193500,1510297270,14250,14250,14250,14250,0
|
|
20231024,193400,1510297270,14250,14250,14250,14250,0
|
|
20231024,193300,1510297270,14250,14250,14250,14250,0
|
|
20231024,193200,1510297270,14250,14250,14250,14250,0
|
|
20231024,193100,1510297270,14250,14250,14250,14250,0
|
|
20231024,193000,1510297270,14250,14250,14250,14250,0
|
|
20231024,192900,1510297270,14250,14250,14250,14250,0
|
|
20231024,192800,1510297270,14250,14250,14250,14250,0
|
|
20231024,192700,1510297270,14250,14250,14250,14250,0
|
|
20231024,192600,1510297270,14250,14250,14250,14250,0
|
|
20231024,192500,1510297270,14250,14250,14250,14250,0
|
|
20231024,192400,1510297270,14250,14250,14250,14250,0
|
|
20231024,192300,1510297270,14250,14250,14250,14250,0
|
|
20231024,192200,1510297270,14250,14250,14250,14250,0
|
|
20231024,192100,1510297270,14250,14250,14250,14250,0
|
|
20231024,192000,1510297270,14250,14250,14250,14250,0
|
|
20231024,191900,1510297270,14250,14250,14250,14250,0
|
|
20231024,191800,1510297270,14250,14250,14250,14250,0
|
|
20231024,191700,1510297270,14250,14250,14250,14250,0
|
|
20231024,191600,1510297270,14250,14250,14250,14250,997
|
|
20231024,191500,1510297270,14250,14250,14250,14250,0
|
|
20231024,191400,1510297270,14250,14250,14250,14250,0
|
|
20231024,191300,1510297270,14250,14250,14250,14250,0
|
|
20231024,191200,1510297270,14250,14250,14250,14250,0
|
|
20231024,191100,1510297270,14250,14250,14250,14250,0
|
|
20231024,191000,1510297270,14250,14250,14250,14250,0
|
|
20231024,190900,1510297270,14250,14250,14250,14250,0
|
|
20231024,190800,1510297270,14250,14250,14250,14250,0
|
|
20231024,190700,1510297270,14250,14250,14250,14250,0
|
|
20231024,190600,1510297270,14250,14250,14250,14250,0
|
|
20231024,190500,1510297270,14250,14250,14250,14250,0
|
|
20231024,190400,1510297270,14250,14250,14250,14250,0
|
|
20231024,190300,1510297270,14250,14250,14250,14250,0
|
|
20231024,190200,1510297270,14250,14250,14250,14250,0
|
|
20231024,190100,1510297270,14250,14250,14250,14250,0
|
|
20231024,190000,1510297270,14250,14250,14250,14250,0
|
|
20231024,185900,1510297270,14250,14250,14250,14250,0
|
|
20231024,185800,1510297270,14250,14250,14250,14250,0
|
|
20231024,185700,1510297270,14250,14250,14250,14250,0
|
|
20231024,185600,1510297270,14250,14250,14250,14250,0
|
|
20231024,185500,1510297270,14250,14250,14250,14250,0
|
|
20231024,185400,1510297270,14250,14250,14250,14250,0
|
|
20231024,185300,1510297270,14250,14250,14250,14250,0
|
|
20231024,185200,1510297270,14250,14250,14250,14250,0
|
|
20231024,185100,1510297270,14250,14250,14250,14250,0
|
|
20231024,185000,1510297270,14250,14250,14250,14250,0
|
|
20231024,184900,1510297270,14250,14250,14250,14250,0
|
|
20231024,184800,1510297270,14250,14250,14250,14250,0
|
|
20231024,184700,1510297270,14250,14250,14250,14250,0
|
|
20231024,184600,1510297270,14250,14250,14250,14250,997
|
|
20231024,184500,1510297270,14250,14250,14250,14250,0
|
|
20231024,184400,1510297270,14250,14250,14250,14250,0
|
|
20231024,184300,1510297270,14250,14250,14250,14250,0
|
|
20231024,184200,1510297270,14250,14250,14250,14250,0
|
|
20231024,184100,1510297270,14250,14250,14250,14250,0
|
|
20231024,184000,1510297270,14250,14250,14250,14250,0
|
|
20231024,183900,1510297270,14250,14250,14250,14250,0
|
|
20231024,183800,1510297270,14250,14250,14250,14250,0
|
|
20231024,183700,1510297270,14250,14250,14250,14250,0
|
|
20231024,183600,1510297270,14250,14250,14250,14250,0
|
|
20231024,183500,1510297270,14250,14250,14250,14250,0
|
|
20231024,183400,1510297270,14250,14250,14250,14250,0
|
|
20231024,183300,1510297270,14250,14250,14250,14250,0
|
|
20231024,183200,1510297270,14250,14250,14250,14250,0
|
|
20231024,183100,1510297270,14250,14250,14250,14250,0
|
|
20231024,183000,1510297270,14250,14250,14250,14250,0
|
|
20231024,182900,1510297270,14250,14250,14250,14250,0
|
|
20231024,182800,1510297270,14250,14250,14250,14250,0
|
|
20231024,182700,1510297270,14250,14250,14250,14250,0
|
|
20231024,182600,1510297270,14250,14250,14250,14250,0
|
|
20231024,182500,1510297270,14250,14250,14250,14250,0
|
|
20231024,182400,1510297270,14250,14250,14250,14250,0
|
|
20231024,182300,1510297270,14250,14250,14250,14250,0
|
|
20231024,182200,1510297270,14250,14250,14250,14250,0
|
|
20231024,182100,1510297270,14250,14250,14250,14250,0
|
|
20231024,182000,1510297270,14250,14250,14250,14250,0
|
|
20231024,181900,1510297270,14250,14250,14250,14250,0
|
|
20231024,181800,1510297270,14250,14250,14250,14250,0
|
|
20231024,181700,1510297270,14250,14250,14250,14250,0
|
|
20231024,181600,1510297270,14250,14250,14250,14250,997
|
|
20231024,181500,1510297270,14250,14250,14250,14250,0
|
|
20231024,181400,1510297270,14250,14250,14250,14250,0
|
|
20231024,181300,1510297270,14250,14250,14250,14250,0
|
|
20231024,181200,1510297270,14250,14250,14250,14250,0
|
|
20231024,181100,1510297270,14250,14250,14250,14250,0
|
|
20231024,181000,1510297270,14250,14250,14250,14250,0
|
|
20231024,180900,1510297270,14250,14250,14250,14250,0
|
|
20231024,180800,1510297270,14250,14250,14250,14250,0
|
|
20231024,180700,1510297270,14250,14250,14250,14250,0
|
|
20231024,180600,1510297270,14250,14250,14250,14250,0
|
|
20231024,180500,1510297270,14250,14250,14250,14250,0
|
|
20231024,180400,1510297270,14250,14250,14250,14250,0
|
|
20231024,180300,1510297270,14250,14250,14250,14250,0
|
|
20231024,180200,1510297270,14250,14250,14250,14250,0
|
|
20231024,180100,1510297270,14250,14250,14250,14250,0
|
|
20231024,180000,1510297270,14250,14250,14250,14250,0
|
|
20231024,175900,1510297270,14250,14250,14250,14250,0
|
|
20231024,175800,1510297270,14250,14250,14250,14250,0
|
|
20231024,175700,1510297270,14250,14250,14250,14250,0
|
|
20231024,175600,1510297270,14250,14250,14250,14250,0
|
|
20231024,175500,1510297270,14250,14250,14250,14250,0
|
|
20231024,175400,1510297270,14250,14250,14250,14250,0
|
|
20231024,175300,1510297270,14250,14250,14250,14250,0
|
|
20231024,175200,1510297270,14250,14250,14250,14250,0
|
|
20231024,175100,1510297270,14250,14250,14250,14250,0
|
|
20231024,175000,1510297270,14250,14250,14250,14250,0
|
|
20231024,174900,1510297270,14250,14250,14250,14250,0
|
|
20231024,174800,1510297270,14250,14250,14250,14250,0
|
|
20231024,174700,1510297270,14250,14250,14250,14250,0
|
|
20231024,174600,1510297270,14250,14250,14250,14250,997
|
|
20231024,174500,1510297270,14250,14250,14250,14250,0
|
|
20231024,174400,1510297270,14250,14250,14250,14250,0
|
|
20231024,174300,1510297270,14250,14250,14250,14250,0
|
|
20231024,174200,1510297270,14250,14250,14250,14250,0
|
|
20231024,174100,1510297270,14250,14250,14250,14250,0
|
|
20231024,174000,1510297270,14250,14250,14250,14250,0
|
|
20231024,173900,1510297270,14250,14250,14250,14250,0
|
|
20231024,173800,1510297270,14250,14250,14250,14250,0
|
|
20231024,173700,1510297270,14250,14250,14250,14250,0
|
|
20231024,173600,1510297270,14250,14250,14250,14250,0
|
|
20231024,173500,1510297270,14250,14250,14250,14250,0
|
|
20231024,173400,1510297270,14250,14250,14250,14250,0
|
|
20231024,173300,1510297270,14250,14250,14250,14250,0
|
|
20231024,173200,1510297270,14250,14250,14250,14250,0
|
|
20231024,173100,1510297270,14250,14250,14250,14250,0
|
|
20231024,173000,1510297270,14250,14250,14250,14250,0
|
|
20231024,172900,1510297270,14250,14250,14250,14250,0
|
|
20231024,172800,1510297270,14250,14250,14250,14250,0
|
|
20231024,172700,1510297270,14250,14250,14250,14250,0
|
|
20231024,172600,1510297270,14250,14250,14250,14250,0
|
|
20231024,172500,1510297270,14250,14250,14250,14250,0
|
|
20231024,172400,1510297270,14250,14250,14250,14250,0
|
|
20231024,172300,1510297270,14250,14250,14250,14250,0
|
|
20231024,172200,1510297270,14250,14250,14250,14250,0
|
|
20231024,172100,1510297270,14250,14250,14250,14250,0
|
|
20231024,172000,1510297270,14250,14250,14250,14250,0
|
|
20231024,171900,1510297270,14250,14250,14250,14250,0
|
|
20231024,171800,1510297270,14250,14250,14250,14250,0
|
|
20231024,171700,1510297270,14250,14250,14250,14250,0
|
|
20231024,171600,1510297270,14250,14250,14250,14250,997
|
|
20231024,171500,1510297270,14250,14250,14250,14250,0
|
|
20231024,171400,1510297270,14250,14250,14250,14250,0
|
|
20231024,171300,1510297270,14250,14250,14250,14250,0
|
|
20231024,171200,1510297270,14250,14250,14250,14250,0
|
|
20231024,171100,1510297270,14250,14250,14250,14250,0
|
|
20231024,171000,1510297270,14250,14250,14250,14250,0
|
|
20231024,170900,1510297270,14250,14250,14250,14250,0
|
|
20231024,170800,1510297270,14250,14250,14250,14250,0
|
|
20231024,170700,1510297270,14250,14250,14250,14250,0
|
|
20231024,170600,1510297270,14250,14250,14250,14250,0
|
|
20231024,170500,1510297270,14250,14250,14250,14250,0
|
|
20231024,170400,1510297270,14250,14250,14250,14250,0
|
|
20231024,170300,1510297270,14250,14250,14250,14250,0
|
|
20231024,170200,1510297270,14250,14250,14250,14250,0
|
|
20231024,170100,1510297270,14250,14250,14250,14250,0
|
|
20231024,170000,1510297270,14250,14250,14250,14250,0
|
|
20231024,165900,1510297270,14250,14250,14250,14250,0
|
|
20231024,165800,1510297270,14250,14250,14250,14250,0
|
|
20231024,165700,1510297270,14250,14250,14250,14250,0
|
|
20231024,165600,1510297270,14250,14250,14250,14250,0
|
|
20231024,165500,1510297270,14250,14250,14250,14250,0
|
|
20231024,165400,1510297270,14250,14250,14250,14250,0
|
|
20231024,165300,1510297270,14250,14250,14250,14250,0
|
|
20231024,165200,1510297270,14250,14250,14250,14250,0
|
|
20231024,165100,1510297270,14250,14250,14250,14250,0
|
|
20231024,165000,1510297270,14250,14250,14250,14250,0
|
|
20231024,164900,1510297270,14250,14250,14250,14250,0
|
|
20231024,164800,1510297270,14250,14250,14250,14250,0
|
|
20231024,164700,1510297270,14250,14250,14250,14250,0
|
|
20231024,164600,1510297270,14250,14250,14250,14250,997
|
|
20231024,164500,1510297270,14250,14250,14250,14250,0
|
|
20231024,164400,1510297270,14250,14250,14250,14250,0
|
|
20231024,164300,1510297270,14250,14250,14250,14250,0
|
|
20231024,164200,1510297270,14250,14250,14250,14250,0
|
|
20231024,164100,1510297270,14250,14250,14250,14250,0
|
|
20231024,164000,1510297270,14250,14250,14250,14250,0
|
|
20231024,163900,1510297270,14250,14250,14250,14250,0
|
|
20231024,163800,1510297270,14250,14250,14250,14250,0
|
|
20231024,163700,1510297270,14250,14250,14250,14250,0
|
|
20231024,163600,1510297270,14250,14250,14250,14250,0
|
|
20231024,163500,1510297270,14250,14250,14250,14250,0
|
|
20231024,163400,1510297270,14250,14250,14250,14250,0
|
|
20231024,163300,1510297270,14250,14250,14250,14250,0
|
|
20231024,163200,1510297270,14250,14250,14250,14250,0
|
|
20231024,163100,1510297270,14250,14250,14250,14250,0
|
|
20231024,163000,1510297270,14250,14250,14250,14250,0
|
|
20231024,162900,1510297270,14250,14250,14250,14250,0
|
|
20231024,162800,1510297270,14250,14250,14250,14250,0
|
|
20231024,162700,1510297270,14250,14250,14250,14250,0
|
|
20231024,162600,1510297270,14250,14250,14250,14250,0
|
|
20231024,162500,1510297270,14250,14250,14250,14250,0
|
|
20231024,162400,1510297270,14250,14250,14250,14250,0
|
|
20231024,162300,1510297270,14250,14250,14250,14250,0
|
|
20231024,162200,1510297270,14250,14250,14250,14250,0
|
|
20231024,162100,1510297270,14250,14250,14250,14250,0
|
|
20231024,162000,1510297270,14250,14250,14250,14250,0
|
|
20231024,161900,1510297270,14250,14250,14250,14250,0
|
|
20231024,161800,1510297270,14250,14250,14250,14250,0
|
|
20231024,161700,1510297270,14250,14250,14250,14250,0
|
|
20231024,161600,1510297270,14250,14250,14250,14250,997
|
|
20231024,161500,1510297270,14250,14250,14250,14250,0
|
|
20231024,161400,1510297270,14250,14250,14250,14250,0
|
|
20231024,161300,1510297270,14250,14250,14250,14250,0
|
|
20231024,161200,1510297270,14250,14250,14250,14250,0
|
|
20231024,161100,1510297270,14250,14250,14250,14250,0
|
|
20231024,161000,1510297270,14250,14250,14250,14250,0
|
|
20231024,160900,1510297270,14250,14250,14250,14250,0
|
|
20231024,160800,1510297270,14250,14250,14250,14250,0
|
|
20231024,160700,1510297270,14250,14250,14250,14250,0
|
|
20231024,160600,1510297270,14250,14250,14250,14250,0
|
|
20231024,160500,1510297270,14250,14250,14250,14250,0
|
|
20231024,160400,1510297270,14250,14250,14250,14250,0
|
|
20231024,160300,1510297270,14250,14250,14250,14250,0
|
|
20231024,160200,1510297270,14250,14250,14250,14250,0
|
|
20231024,160100,1510297270,14250,14250,14250,14250,0
|
|
20231024,160000,1510297270,14250,14250,14250,14250,0
|
|
20231024,155900,1510297270,14250,14250,14250,14250,0
|
|
20231024,155800,1510297270,14250,14250,14250,14250,0
|
|
20231024,155700,1510297270,14250,14250,14250,14250,0
|
|
20231024,155600,1510297270,14250,14250,14250,14250,0
|
|
20231024,155500,1510297270,14250,14250,14250,14250,0
|
|
20231024,155400,1510297270,14250,14250,14250,14250,0
|
|
20231024,155300,1510297270,14250,14250,14250,14250,0
|
|
20231024,155200,1510297270,14250,14250,14250,14250,0
|
|
20231024,155100,1510297270,14250,14250,14250,14250,0
|
|
20231024,155000,1510297270,14250,14250,14250,14250,0
|
|
20231024,154900,1510297270,14250,14250,14250,14250,0
|
|
20231024,154800,1510297270,14250,14250,14250,14250,0
|
|
20231024,154700,1510297270,14250,14250,14250,14250,0
|
|
20231024,154600,1510297270,14250,14250,14250,14250,997
|
|
20231024,154500,1510297270,14250,14250,14250,14250,0
|
|
20231024,154400,1510297270,14250,14250,14250,14250,0
|
|
20231024,154300,1510297270,14250,14250,14250,14250,0
|
|
20231024,154200,1510297270,14250,14250,14250,14250,0
|
|
20231024,154100,1510297270,14250,14250,14250,14250,0
|
|
20231024,154000,1510297270,14250,14250,14250,14250,0
|
|
20231024,153900,1510297270,14250,14250,14250,14250,0
|
|
20231024,153800,1510297270,14250,14250,14250,14250,0
|
|
20231024,153700,1510297270,14250,14250,14250,14250,0
|
|
20231024,153600,1510297270,14250,14250,14250,14250,0
|
|
20231024,153500,1510297270,14250,14250,14250,14250,0
|
|
20231024,153400,1510297270,14250,14250,14250,14250,0
|
|
20231024,153300,1510297270,14250,14250,14250,14250,0
|
|
20231024,153200,1510297270,14250,14250,14250,14250,0
|
|
20231024,153100,1510297270,14250,14250,14250,14250,0
|
|
20231024,153000,1510297270,14250,14250,14250,14250,997
|
|
20231024,152900,1496090020,14130,14130,14130,14130,0
|
|
20231024,152800,1496090020,14130,14130,14130,14130,0
|
|
20231024,152700,1496090020,14130,14130,14130,14130,0
|
|
20231024,152600,1496090020,14130,14130,14130,14130,0
|
|
20231024,152500,1496090020,14130,14130,14130,14130,0
|
|
20231024,152400,1496090020,14130,14130,14130,14130,0
|
|
20231024,152300,1496090020,14130,14130,14130,14130,0
|
|
20231024,152200,1496090020,14130,14130,14130,14130,0
|
|
20231024,152100,1496090020,14130,14130,14130,14130,0
|
|
20231024,152000,1496090020,14130,14130,14130,14130,0
|
|
20231024,151900,1496090020,14130,14190,14190,14130,412
|
|
20231024,151800,1490265420,14150,14210,14210,14150,30
|
|
20231024,151700,1489839940,14220,14220,14220,14210,55
|
|
20231024,151600,1489058080,14230,14220,14230,14220,40
|
|
20231024,151500,1488489110,14230,14230,14230,14220,124
|
|
20231024,151400,1486724820,14230,14170,14230,14170,327
|
|
20231024,151300,1482084020,14170,14170,14170,14170,8
|
|
20231024,151200,1481970660,14170,14170,14180,14170,40
|
|
20231024,151100,1481403550,14170,14170,14170,14170,24
|
|
20231024,151000,1481063470,14170,14110,14170,14110,718
|
|
20231024,150900,1470902160,14100,14100,14100,14100,1
|
|
20231024,150800,1470888060,14100,14100,14100,14100,10
|
|
20231024,150700,1470747060,14100,14100,14120,14100,86
|
|
20231024,150600,1469533540,14090,14090,14090,14090,0
|
|
20231024,150500,1469533540,14090,14120,14120,14090,439
|
|
20231024,150400,1463342360,14120,14120,14120,14110,249
|
|
20231024,150300,1459826720,14130,14130,14130,14130,0
|
|
20231024,150200,1459826720,14130,14130,14130,14130,0
|
|
20231024,150100,1459826720,14130,14120,14130,14120,30
|
|
20231024,150000,1459403050,14130,14130,14130,14130,0
|
|
20231024,145900,1459403050,14130,14130,14130,14130,22
|
|
20231024,145800,1459092190,14110,14080,14110,14080,549
|
|
20231024,145700,1451360370,14080,14130,14130,14080,7
|
|
20231024,145600,1451261720,14080,14080,14080,14080,331
|
|
20231024,145500,1446601240,14070,14070,14070,14070,22
|
|
20231024,145400,1446291700,14070,14070,14070,14070,0
|
|
20231024,145300,1446291700,14070,14030,14070,14030,107
|
|
20231024,145200,1444789620,14020,14020,14020,14020,300
|
|
20231024,145100,1440583620,14020,14020,14020,14020,0
|
|
20231024,145000,1440583620,14020,14020,14020,14020,401
|
|
20231024,144900,1434961600,14030,14050,14050,14030,320
|
|
20231024,144800,1430468120,14050,14070,14070,14050,110
|
|
20231024,144700,1428920530,14080,14080,14080,14080,100
|
|
20231024,144600,1427512530,14060,14050,14060,14050,93
|
|
20231024,144500,1426204980,14040,14050,14050,14040,190
|
|
20231024,144400,1423536980,14030,14030,14030,14030,0
|
|
20231024,144300,1423536980,14030,14050,14050,14030,380
|
|
20231024,144200,1418203950,14050,14050,14050,14050,48
|
|
20231024,144100,1417529550,14060,14060,14060,14060,67
|
|
20231024,144000,1416587530,14060,14070,14070,14060,29
|
|
20231024,143900,1416179730,14080,14080,14080,14080,0
|
|
20231024,143800,1416179730,14080,14080,14080,14080,0
|
|
20231024,143700,1416179730,14080,14090,14090,14080,197
|
|
20231024,143600,1413404720,14090,14090,14090,14090,25
|
|
20231024,143500,1413052470,14090,14150,14150,14090,370
|
|
20231024,143400,1407835520,14160,14110,14160,14110,227
|
|
20231024,143300,1404622280,14100,14090,14100,14090,75
|
|
20231024,143200,1403564920,14080,14080,14080,14080,0
|
|
20231024,143100,1403564920,14080,14080,14080,14080,0
|
|
20231024,143000,1403564920,14080,14060,14080,14060,78
|
|
20231024,142900,1402466820,14040,14020,14040,14020,184
|
|
20231024,142800,1399884890,14020,14020,14020,14020,141
|
|
20231024,142700,1397908070,14030,14030,14030,14030,10
|
|
20231024,142600,1397767770,14020,14030,14030,14020,31
|
|
20231024,142500,1397333060,14020,14020,14020,14020,24
|
|
20231024,142400,1396996580,14020,14020,14020,14020,2
|
|
20231024,142300,1396968540,14020,14020,14020,14020,18
|
|
20231024,142200,1396716180,14020,14020,14020,14020,1
|
|
20231024,142100,1396702160,14010,14010,14010,14010,100
|
|
20231024,142000,1395301160,14030,14030,14030,14030,0
|
|
20231024,141900,1395301160,14030,14020,14030,14020,50
|
|
20231024,141800,1394599890,14030,14030,14030,14030,1
|
|
20231024,141700,1394585860,14000,14000,14000,14000,139
|
|
20231024,141600,1392639860,14000,14000,14000,14000,0
|
|
20231024,141500,1392639860,14000,14000,14000,14000,2
|
|
20231024,141400,1392611860,14000,14000,14000,14000,0
|
|
20231024,141300,1392611860,14000,14000,14000,14000,0
|
|
20231024,141200,1392611860,14000,13970,14000,13970,479
|
|
20231024,141100,1385912160,13970,13970,13970,13970,5
|
|
20231024,141000,1385842310,13950,13950,13950,13950,20
|
|
20231024,140900,1385563310,13950,13950,13950,13950,0
|
|
20231024,140800,1385563310,13950,13950,13950,13950,0
|
|
20231024,140700,1385563310,13950,13950,13950,13950,35
|
|
20231024,140600,1385075060,13950,13950,13950,13950,30
|
|
20231024,140500,1384656560,13960,13960,13960,13960,3
|
|
20231024,140400,1384614680,13960,13960,13960,13960,3
|
|
20231024,140300,1384572800,13960,13980,13980,13960,146
|
|
20231024,140200,1382534520,13980,13960,13980,13960,35
|
|
20231024,140100,1382045900,13960,13960,13960,13960,36
|
|
20231024,140000,1381543340,13950,13950,13950,13950,176
|
|
20231024,135900,1379088140,13920,13920,13920,13920,0
|
|
20231024,135800,1379088140,13920,13920,13920,13920,0
|
|
20231024,135700,1379088140,13920,13960,13960,13920,35
|
|
20231024,135600,1378600340,13960,13960,13960,13960,26
|
|
20231024,135500,1378237380,13960,13970,13970,13960,10
|
|
20231024,135400,1378097730,13970,13970,13970,13970,8
|
|
20231024,135300,1377985970,13960,13950,13960,13950,500
|
|
20231024,135200,1371007730,13950,13940,13950,13940,100
|
|
20231024,135100,1369612890,13910,13910,13910,13910,0
|
|
20231024,135000,1369612890,13910,13910,13910,13910,0
|
|
20231024,134900,1369612890,13910,13910,13910,13910,6
|
|
20231024,134800,1369529430,13950,13950,13950,13950,0
|
|
20231024,134700,1369529430,13950,13950,13950,13950,0
|
|
20231024,134600,1369529430,13950,13950,13950,13950,0
|
|
20231024,134500,1369529430,13950,13930,13950,13930,100
|
|
20231024,134400,1368134690,13930,13930,13930,13930,1
|
|
20231024,134300,1368120760,13910,13900,13910,13900,357
|
|
20231024,134200,1363154900,13910,13930,13930,13910,400
|
|
20231024,134100,1357590730,13930,13930,13930,13930,3
|
|
20231024,134000,1357548940,13930,13930,13930,13930,5
|
|
20231024,133900,1357479290,13930,13930,13930,13930,0
|
|
20231024,133800,1357479290,13930,13930,13950,13930,362
|
|
20231024,133700,1352432610,13930,13930,13930,13930,31
|
|
20231024,133600,1352000780,13920,13840,13920,13840,337
|
|
20231024,133500,1347319570,13890,13890,13890,13890,178
|
|
20231024,133400,1344847150,13890,13890,13890,13890,10
|
|
20231024,133300,1344708250,13890,13880,13890,13880,300
|
|
20231024,133200,1340542560,13890,13890,13890,13890,1
|
|
20231024,133100,1340528670,13850,13850,13850,13850,348
|
|
20231024,133000,1335708870,13850,13880,13890,13850,473
|
|
20231024,132900,1329154930,13890,13890,13890,13890,0
|
|
20231024,132800,1329154930,13890,13890,13890,13890,288
|
|
20231024,132700,1325154610,13930,13900,13950,13900,341
|
|
20231024,132600,1320414600,13890,13870,13890,13870,344
|
|
20231024,132500,1315640060,13870,13870,13870,13870,0
|
|
20231024,132400,1315640060,13870,13870,13870,13870,0
|
|
20231024,132300,1315640060,13870,13870,13870,13870,87
|
|
20231024,132200,1314433370,13850,13840,13850,13840,730
|
|
20231024,132100,1304328170,13820,13790,13820,13790,652
|
|
20231024,132000,1295330050,13790,13780,13790,13780,33
|
|
20231024,131900,1294875290,13790,13790,13790,13790,18
|
|
20231024,131800,1294627070,13790,13790,13790,13790,22
|
|
20231024,131700,1294323690,13790,13750,13790,13750,337
|
|
20231024,131600,1289680750,13750,13760,13760,13750,21
|
|
20231024,131500,1289391800,13760,13760,13760,13760,200
|
|
20231024,131400,1286639800,13800,13800,13800,13800,0
|
|
20231024,131300,1286639800,13800,13800,13800,13800,0
|
|
20231024,131200,1286639800,13800,13800,13800,13800,0
|
|
20231024,131100,1286639800,13800,13760,13800,13760,657
|
|
20231024,131000,1277577700,13760,13750,13790,13750,654
|
|
20231024,130900,1268570070,13750,13670,13750,13670,1346
|
|
20231024,130800,1250135870,13670,13670,13670,13670,10
|
|
20231024,130700,1249999170,13670,13680,13680,13650,557
|
|
20231024,130600,1242390540,13660,13670,13670,13660,114
|
|
20231024,130500,1240832500,13670,13670,13670,13670,71
|
|
20231024,130400,1239861930,13680,13680,13680,13680,100
|
|
20231024,130300,1238493930,13670,13670,13670,13670,10
|
|
20231024,130200,1238357230,13680,13670,13680,13670,86
|
|
20231024,130100,1237181250,13670,13660,13670,13660,150
|
|
20231024,130000,1235130850,13650,13650,13650,13650,49
|
|
20231024,125900,1234462000,13650,13630,13670,13630,1073
|
|
20231024,125800,1219819010,13640,13640,13640,13640,2
|
|
20231024,125700,1219791730,13620,13620,13620,13620,0
|
|
20231024,125600,1219791730,13620,13620,13620,13620,239
|
|
20231024,125500,1216536550,13600,13600,13600,13600,22
|
|
20231024,125400,1216237350,13590,13590,13590,13590,0
|
|
20231024,125300,1216237350,13590,13600,13640,13590,623
|
|
20231024,125200,1207764710,13600,13620,13620,13600,718
|
|
20231024,125100,1197996900,13630,13630,13630,13630,0
|
|
20231024,125000,1197996900,13630,13630,13630,13630,0
|
|
20231024,124900,1197996900,13630,13630,13630,13630,0
|
|
20231024,124800,1197996900,13630,13630,13630,13630,10
|
|
20231024,124700,1197860600,13630,13630,13630,13630,0
|
|
20231024,124600,1197860600,13630,13630,13630,13630,31
|
|
20231024,124500,1197438070,13620,13620,13620,13620,0
|
|
20231024,124400,1197438070,13620,13620,13620,13620,0
|
|
20231024,124300,1197438070,13620,13630,13630,13620,94
|
|
20231024,124200,1196157740,13630,13630,13630,13630,1
|
|
20231024,124100,1196144110,13640,13640,13640,13640,0
|
|
20231024,124000,1196144110,13640,13640,13640,13640,11
|
|
20231024,123900,1195994070,13640,13640,13640,13640,522
|
|
20231024,123800,1188873990,13640,13640,13640,13640,4
|
|
20231024,123700,1188819430,13640,13640,13640,13640,0
|
|
20231024,123600,1188819430,13640,13640,13640,13640,0
|
|
20231024,123500,1188819430,13640,13620,13640,13620,100
|
|
20231024,123400,1187456670,13610,13610,13610,13610,0
|
|
20231024,123300,1187456670,13610,13610,13610,13610,5
|
|
20231024,123200,1187388620,13610,13610,13610,13610,111
|
|
20231024,123100,1185877910,13600,13600,13600,13600,0
|
|
20231024,123000,1185877910,13600,13600,13600,13600,61
|
|
20231024,122900,1185048310,13610,13610,13610,13610,32
|
|
20231024,122800,1184612790,13610,13610,13610,13610,5
|
|
20231024,122700,1184544740,13620,13620,13620,13620,0
|
|
20231024,122600,1184544740,13620,13620,13620,13620,0
|
|
20231024,122500,1184544740,13620,13620,13620,13620,3
|
|
20231024,122400,1184503880,13620,13620,13620,13620,12
|
|
20231024,122300,1184340440,13630,13590,13630,13590,780
|
|
20231024,122200,1173732880,13570,13590,13590,13560,350
|
|
20231024,122100,1168982880,13570,13480,13570,13480,615
|
|
20231024,122000,1160658430,13460,13460,13460,13460,0
|
|
20231024,121900,1160658430,13460,13500,13500,13460,3090
|
|
20231024,121800,1119012450,13510,13510,13510,13510,0
|
|
20231024,121700,1119012450,13510,13510,13510,13510,24
|
|
20231024,121600,1118688210,13530,13530,13530,13530,0
|
|
20231024,121500,1118688210,13530,13530,13530,13530,0
|
|
20231024,121400,1118688210,13530,13530,13530,13530,2
|
|
20231024,121300,1118661150,13510,13510,13510,13510,50
|
|
20231024,121200,1117985650,13510,13530,13530,13510,100
|
|
20231024,121100,1116634520,13540,13540,13540,13540,4
|
|
20231024,121000,1116580360,13520,13520,13520,13520,0
|
|
20231024,120900,1116580360,13520,13520,13520,13520,0
|
|
20231024,120800,1116580360,13520,13520,13520,13520,5
|
|
20231024,120700,1116512760,13510,13510,13510,13510,0
|
|
20231024,120600,1116512760,13510,13510,13510,13510,0
|
|
20231024,120500,1116512760,13510,13540,13540,13510,98
|
|
20231024,120400,1115187360,13520,13520,13520,13520,0
|
|
20231024,120300,1115187360,13520,13520,13520,13520,0
|
|
20231024,120200,1115187360,13520,13540,13540,13520,179
|
|
20231024,120100,1112767100,13540,13540,13540,13540,13
|
|
20231024,120000,1112591080,13540,13540,13540,13540,57
|
|
20231024,115900,1111819300,13590,13610,13610,13590,1723
|
|
20231024,115800,1088381020,13610,13630,13630,13610,19
|
|
20231024,115700,1088122070,13630,13630,13630,13630,0
|
|
20231024,115600,1088122070,13630,13630,13630,13630,11
|
|
20231024,115500,1087972140,13630,13630,13630,13630,12
|
|
20231024,115400,1087808580,13630,13630,13630,13630,4
|
|
20231024,115300,1087754060,13610,13640,13640,13610,9
|
|
20231024,115200,1087631430,13640,13620,13640,13620,5
|
|
20231024,115100,1087563290,13620,13620,13620,13620,286
|
|
20231024,115000,1083667970,13640,13640,13640,13640,0
|
|
20231024,114900,1083667970,13640,13640,13640,13640,12
|
|
20231024,114800,1083504290,13650,13660,13660,13650,382
|
|
20231024,114700,1078286730,13660,13660,13660,13660,0
|
|
20231024,114600,1078286730,13660,13660,13660,13660,0
|
|
20231024,114500,1078286730,13660,13660,13660,13660,0
|
|
20231024,114400,1078286730,13660,13620,13660,13620,274
|
|
20231024,114300,1074548710,13610,13610,13610,13610,23
|
|
20231024,114200,1074235680,13610,13610,13610,13610,1
|
|
20231024,114100,1074222070,13610,13610,13610,13610,30
|
|
20231024,114000,1073813770,13610,13610,13610,13610,40
|
|
20231024,113900,1073269370,13610,13600,13610,13600,40
|
|
20231024,113800,1072724990,13590,13580,13590,13580,22
|
|
20231024,113700,1072426120,13600,13600,13600,13600,0
|
|
20231024,113600,1072426120,13600,13600,13600,13600,0
|
|
20231024,113500,1072426120,13600,13640,13650,13600,524
|
|
20231024,113400,1065286460,13650,13640,13650,13640,13
|
|
20231024,113300,1065109090,13640,13640,13650,13640,148
|
|
20231024,113200,1063089370,13640,13640,13650,13640,65
|
|
20231024,113100,1062202160,13650,13640,13650,13640,9
|
|
20231024,113000,1062079350,13640,13660,13660,13640,76
|
|
20231024,112900,1061041250,13660,13630,13660,13630,14
|
|
20231024,112800,1060850260,13630,13630,13630,13630,5
|
|
20231024,112700,1060782110,13630,13630,13640,13630,29
|
|
20231024,112600,1060386830,13650,13630,13650,13630,73
|
|
20231024,112500,1059391100,13600,13600,13600,13600,17
|
|
20231024,112400,1059159900,13630,13650,13650,13630,417
|
|
20231024,112300,1053471290,13650,13660,13660,13650,62
|
|
20231024,112200,1052624850,13660,13630,13660,13630,42
|
|
20231024,112100,1052052150,13630,13590,13630,13590,146
|
|
20231024,112000,1050067650,13580,13580,13580,13580,1
|
|
20231024,111900,1050054070,13580,13580,13590,13580,375
|
|
20231024,111800,1044957850,13550,13550,13550,13550,0
|
|
20231024,111700,1044957850,13550,13540,13550,13540,438
|
|
20231024,111600,1039023770,13540,13500,13540,13500,1217
|
|
20231024,111500,1022564820,13500,13500,13500,13500,1
|
|
20231024,111400,1022551320,13500,13500,13500,13500,2
|
|
20231024,111300,1022524320,13500,13500,13500,13500,5
|
|
20231024,111200,1022456820,13500,13500,13510,13500,36
|
|
20231024,111100,1021970680,13450,13510,13510,13450,516
|
|
20231024,111000,1015029520,13520,13460,13520,13460,449
|
|
20231024,110900,1008969660,13450,13460,13500,13450,728
|
|
20231024,110800,999158960,13460,13460,13470,13460,9
|
|
20231024,110700,999037760,13470,13430,13480,13430,74
|
|
20231024,110600,998042670,13430,13440,13440,13430,16
|
|
20231024,110500,997827640,13430,13420,13430,13420,13
|
|
20231024,110400,997653080,13420,13420,13420,13420,0
|
|
20231024,110300,997653080,13420,13420,13430,13420,87
|
|
20231024,110200,996484880,13420,13420,13430,13420,1152
|
|
20231024,110100,981023520,13420,13420,13420,13370,121
|
|
20231024,110000,979404700,13420,13420,13420,13360,187
|
|
20231024,105900,976900560,13360,13340,13360,13340,165
|
|
20231024,105800,974698540,13330,13330,13330,13330,31
|
|
20231024,105700,974285310,13330,13330,13330,13330,0
|
|
20231024,105600,974285310,13330,13330,13330,13330,100
|
|
20231024,105500,972952310,13330,13330,13340,13320,205
|
|
20231024,105400,970219920,13330,13340,13340,13330,132
|
|
20231024,105300,968460120,13340,13360,13360,13340,330
|
|
20231024,105200,964057740,13380,13400,13400,13380,13
|
|
20231024,105100,963883670,13400,13410,13410,13390,368
|
|
20231024,105000,958951180,13420,13430,13430,13420,20
|
|
20231024,104900,958682640,13430,13430,13430,13430,14
|
|
20231024,104800,958494620,13420,13480,13480,13420,151
|
|
20231024,104700,956466870,13430,13490,13500,13430,277
|
|
20231024,104600,952742630,13470,13470,13470,13450,274
|
|
20231024,104500,949055210,13470,13450,13470,13450,361
|
|
20231024,104400,944198720,13450,13410,13450,13410,199
|
|
20231024,104300,941524820,13390,13320,13390,13320,626
|
|
20231024,104200,933163840,13320,13260,13320,13260,206
|
|
20231024,104100,930427960,13240,13350,13370,13240,835
|
|
20231024,104000,919324120,13290,13310,13360,13270,198
|
|
20231024,103900,916691750,13300,13350,13380,13300,370
|
|
20231024,103800,911763780,13350,13380,13400,13350,237
|
|
20231024,103700,908590520,13330,13340,13340,13330,60
|
|
20231024,103600,907790690,13330,13350,13350,13330,323
|
|
20231024,103500,903482610,13360,13360,13360,13360,10
|
|
20231024,103400,903349010,13360,13410,13410,13360,150
|
|
20231024,103300,901343480,13410,13420,13420,13410,273
|
|
20231024,103200,897681320,13430,13440,13440,13430,12
|
|
20231024,103100,897520120,13440,13440,13440,13440,7
|
|
20231024,103000,897426040,13440,13410,13440,13410,210
|
|
20231024,102900,894607290,13400,13300,13400,13300,761
|
|
20231024,102800,884426980,13300,13420,13420,13300,1882
|
|
20231024,102700,859246100,13430,13470,13470,13430,1109
|
|
20231024,102600,844344020,13480,13460,13480,13460,49
|
|
20231024,102500,843684460,13450,13460,13490,13440,212
|
|
20231024,102400,840833020,13450,13450,13500,13450,1453
|
|
20231024,102300,821283700,13450,13470,13480,13450,454
|
|
20231024,102200,815169730,13470,13500,13500,13470,100
|
|
20231024,102100,813821700,13500,13500,13500,13450,2111
|
|
20231024,102000,785355320,13500,13510,13530,13500,1043
|
|
20231024,101900,771268320,13510,13560,13580,13510,615
|
|
20231024,101800,762942750,13590,13610,13610,13590,535
|
|
20231024,101700,755669150,13650,13650,13650,13650,13
|
|
20231024,101600,755491700,13600,13610,13610,13600,277
|
|
20231024,101500,751722630,13610,13660,13660,13610,52
|
|
20231024,101400,751013210,13660,13660,13660,13660,8
|
|
20231024,101300,750903930,13660,13660,13660,13660,20
|
|
20231024,101200,750630730,13660,13670,13670,13650,76
|
|
20231024,101100,749593250,13670,13660,13670,13660,51
|
|
20231024,101000,748896100,13670,13670,13690,13670,183
|
|
20231024,100900,746394390,13670,13630,13670,13630,1179
|
|
20231024,100800,730284540,13600,13600,13600,13600,0
|
|
20231024,100700,730284540,13600,13620,13630,13600,108
|
|
20231024,100600,728815140,13640,13640,13640,13640,170
|
|
20231024,100500,726496340,13640,13630,13640,13630,20
|
|
20231024,100400,726223640,13600,13610,13610,13600,537
|
|
20231024,100300,718915420,13610,13610,13610,13610,64
|
|
20231024,100200,718044380,13550,13560,13570,13550,603
|
|
20231024,100100,709873670,13570,13550,13570,13550,105
|
|
20231024,100000,708449660,13560,13550,13560,13530,116
|
|
20231024,095900,706878890,13550,13590,13590,13540,1407
|
|
20231024,095800,687798430,13570,13630,13630,13560,1308
|
|
20231024,095700,670023660,13640,13630,13640,13630,12
|
|
20231024,095600,669860090,13630,13630,13630,13630,89
|
|
20231024,095500,668647020,13620,13630,13630,13620,119
|
|
20231024,095400,667026140,13620,13630,13630,13620,118
|
|
20231024,095300,665417900,13630,13600,13630,13600,65
|
|
20231024,095200,664532100,13630,13580,13630,13580,135
|
|
20231024,095100,662695100,13600,13630,13630,13580,1120
|
|
20231024,095000,647467560,13640,13590,13640,13590,325
|
|
20231024,094900,643047900,13560,13560,13560,13500,1525
|
|
20231024,094800,622418250,13550,13590,13590,13550,1438
|
|
20231024,094700,602929260,13600,13650,13650,13600,3385
|
|
20231024,094600,556876870,13630,13660,13660,13620,236
|
|
20231024,094500,553660480,13660,13650,13660,13650,68
|
|
20231024,094400,552731950,13620,13690,13690,13620,2708
|
|
20231024,094300,515773010,13690,13700,13700,13690,314
|
|
20231024,094200,511474190,13690,13690,13700,13690,655
|
|
20231024,094100,502503210,13700,13760,13760,13700,2845
|
|
20231024,094000,463514450,13750,13750,13750,13750,55
|
|
20231024,093900,462758200,13790,13720,13790,13720,201
|
|
20231024,093800,460000410,13710,13740,13740,13660,2828
|
|
20231024,093700,421284630,13700,13800,13820,13700,2602
|
|
20231024,093600,385546090,13800,13830,13840,13800,411
|
|
20231024,093500,379872500,13800,13800,13800,13800,0
|
|
20231024,093400,379872500,13800,13850,13860,13800,3746
|
|
20231024,093300,328124540,13850,13850,13870,13850,71
|
|
20231024,093200,327140190,13890,13890,13890,13850,37
|
|
20231024,093100,326627540,13890,13890,13890,13890,53
|
|
20231024,093000,325891370,13890,13900,13900,13840,312
|
|
20231024,092900,321568880,13860,13910,13910,13840,1185
|
|
20231024,092800,305138980,13910,13940,13950,13900,1467
|
|
20231024,092700,284727450,13940,13850,13940,13850,366
|
|
20231024,092600,279646930,13850,13900,13900,13850,56
|
|
20231024,092500,278870630,13910,13810,13910,13810,916
|
|
20231024,092400,266193570,13810,13840,13860,13800,3218
|
|
20231024,092300,221754690,13920,13930,13930,13800,1087
|
|
20231024,092200,206675850,13900,14000,14000,13900,2057
|
|
20231024,092100,177941620,14000,14100,14100,14000,1971
|
|
20231024,092000,150254760,14110,14150,14150,14100,1286
|
|
20231024,091900,132089770,14150,14160,14160,14140,520
|
|
20231024,091800,124730060,14160,14180,14180,14160,291
|
|
20231024,091700,120606540,14190,14190,14190,14190,372
|
|
20231024,091600,115327860,14190,14170,14220,14170,163
|
|
20231024,091500,113014830,14170,14180,14200,14170,356
|
|
20231024,091400,107960850,14180,14240,14240,14170,534
|
|
20231024,091300,100378020,14240,14280,14280,14230,336
|
|
20231024,091200,95595930,14280,14300,14300,14280,296
|
|
20231024,091100,91369030,14300,14360,14360,14300,619
|
|
20231024,091000,82491460,14370,14380,14380,14370,365
|
|
20231024,090900,77243760,14400,14430,14440,14400,157
|
|
20231024,090800,74981200,14400,14400,14430,14370,720
|
|
20231024,090700,64630660,14390,14440,14450,14390,576
|
|
20231024,090600,56337860,14440,14450,14450,14440,48
|
|
20231024,090500,55644360,14480,14400,14480,14400,510
|
|
20231024,090400,48293630,14440,14440,14440,14440,120
|
|
20231024,090300,46560830,14480,14520,14520,14480,167
|
|
20231024,090200,44142590,14520,14530,14540,14510,109
|
|
20231024,090100,42559010,14530,14510,14610,14510,488
|
|
20231024,090000,35459210,14500,14430,14510,14350,2438
|