619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,191500,2529869610,15280,15280,15280,15280,0
|
|
20231020,191400,2529869610,15280,15280,15280,15280,0
|
|
20231020,191300,2529869610,15280,15280,15280,15280,0
|
|
20231020,191200,2529869610,15280,15280,15280,15280,0
|
|
20231020,191100,2529869610,15280,15280,15280,15280,0
|
|
20231020,191000,2529869610,15280,15280,15280,15280,0
|
|
20231020,190900,2529869610,15280,15280,15280,15280,0
|
|
20231020,190800,2529869610,15280,15280,15280,15280,0
|
|
20231020,190700,2529869610,15280,15280,15280,15280,0
|
|
20231020,190600,2529869610,15280,15280,15280,15280,0
|
|
20231020,190500,2529869610,15280,15280,15280,15280,0
|
|
20231020,190400,2529869610,15280,15280,15280,15280,0
|
|
20231020,190300,2529869610,15280,15280,15280,15280,0
|
|
20231020,190200,2529869610,15280,15280,15280,15280,0
|
|
20231020,190100,2529869610,15280,15280,15280,15280,0
|
|
20231020,190000,2529869610,15280,15280,15280,15280,0
|
|
20231020,185900,2529869610,15280,15280,15280,15280,0
|
|
20231020,185800,2529869610,15280,15280,15280,15280,0
|
|
20231020,185700,2529869610,15280,15280,15280,15280,0
|
|
20231020,185600,2529869610,15280,15280,15280,15280,0
|
|
20231020,185500,2529869610,15280,15280,15280,15280,0
|
|
20231020,185400,2529869610,15280,15280,15280,15280,0
|
|
20231020,185300,2529869610,15280,15280,15280,15280,0
|
|
20231020,185200,2529869610,15280,15280,15280,15280,0
|
|
20231020,185100,2529869610,15280,15280,15280,15280,0
|
|
20231020,185000,2529869610,15280,15280,15280,15280,0
|
|
20231020,184900,2529869610,15280,15280,15280,15280,0
|
|
20231020,184800,2529869610,15280,15280,15280,15280,0
|
|
20231020,184700,2529869610,15280,15280,15280,15280,0
|
|
20231020,184600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,184500,2529869610,15280,15280,15280,15280,0
|
|
20231020,184400,2529869610,15280,15280,15280,15280,0
|
|
20231020,184300,2529869610,15280,15280,15280,15280,0
|
|
20231020,184200,2529869610,15280,15280,15280,15280,0
|
|
20231020,184100,2529869610,15280,15280,15280,15280,0
|
|
20231020,184000,2529869610,15280,15280,15280,15280,0
|
|
20231020,183900,2529869610,15280,15280,15280,15280,0
|
|
20231020,183800,2529869610,15280,15280,15280,15280,0
|
|
20231020,183700,2529869610,15280,15280,15280,15280,0
|
|
20231020,183600,2529869610,15280,15280,15280,15280,0
|
|
20231020,183500,2529869610,15280,15280,15280,15280,0
|
|
20231020,183400,2529869610,15280,15280,15280,15280,0
|
|
20231020,183300,2529869610,15280,15280,15280,15280,0
|
|
20231020,183200,2529869610,15280,15280,15280,15280,0
|
|
20231020,183100,2529869610,15280,15280,15280,15280,0
|
|
20231020,183000,2529869610,15280,15280,15280,15280,0
|
|
20231020,182900,2529869610,15280,15280,15280,15280,0
|
|
20231020,182800,2529869610,15280,15280,15280,15280,0
|
|
20231020,182700,2529869610,15280,15280,15280,15280,0
|
|
20231020,182600,2529869610,15280,15280,15280,15280,0
|
|
20231020,182500,2529869610,15280,15280,15280,15280,0
|
|
20231020,182400,2529869610,15280,15280,15280,15280,0
|
|
20231020,182300,2529869610,15280,15280,15280,15280,0
|
|
20231020,182200,2529869610,15280,15280,15280,15280,0
|
|
20231020,182100,2529869610,15280,15280,15280,15280,0
|
|
20231020,182000,2529869610,15280,15280,15280,15280,0
|
|
20231020,181900,2529869610,15280,15280,15280,15280,0
|
|
20231020,181800,2529869610,15280,15280,15280,15280,0
|
|
20231020,181700,2529869610,15280,15280,15280,15280,0
|
|
20231020,181600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,181500,2529869610,15280,15280,15280,15280,0
|
|
20231020,181400,2529869610,15280,15280,15280,15280,0
|
|
20231020,181300,2529869610,15280,15280,15280,15280,0
|
|
20231020,181200,2529869610,15280,15280,15280,15280,0
|
|
20231020,181100,2529869610,15280,15280,15280,15280,0
|
|
20231020,181000,2529869610,15280,15280,15280,15280,0
|
|
20231020,180900,2529869610,15280,15280,15280,15280,0
|
|
20231020,180800,2529869610,15280,15280,15280,15280,0
|
|
20231020,180700,2529869610,15280,15280,15280,15280,0
|
|
20231020,180600,2529869610,15280,15280,15280,15280,0
|
|
20231020,180500,2529869610,15280,15280,15280,15280,0
|
|
20231020,180400,2529869610,15280,15280,15280,15280,0
|
|
20231020,180300,2529869610,15280,15280,15280,15280,0
|
|
20231020,180200,2529869610,15280,15280,15280,15280,0
|
|
20231020,180100,2529869610,15280,15280,15280,15280,0
|
|
20231020,180000,2529869610,15280,15280,15280,15280,0
|
|
20231020,175900,2529869610,15280,15280,15280,15280,0
|
|
20231020,175800,2529869610,15280,15280,15280,15280,0
|
|
20231020,175700,2529869610,15280,15280,15280,15280,0
|
|
20231020,175600,2529869610,15280,15280,15280,15280,0
|
|
20231020,175500,2529869610,15280,15280,15280,15280,0
|
|
20231020,175400,2529869610,15280,15280,15280,15280,0
|
|
20231020,175300,2529869610,15280,15280,15280,15280,0
|
|
20231020,175200,2529869610,15280,15280,15280,15280,0
|
|
20231020,175100,2529869610,15280,15280,15280,15280,0
|
|
20231020,175000,2529869610,15280,15280,15280,15280,0
|
|
20231020,174900,2529869610,15280,15280,15280,15280,0
|
|
20231020,174800,2529869610,15280,15280,15280,15280,0
|
|
20231020,174700,2529869610,15280,15280,15280,15280,0
|
|
20231020,174600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,174500,2529869610,15280,15280,15280,15280,0
|
|
20231020,174400,2529869610,15280,15280,15280,15280,0
|
|
20231020,174300,2529869610,15280,15280,15280,15280,0
|
|
20231020,174200,2529869610,15280,15280,15280,15280,0
|
|
20231020,174100,2529869610,15280,15280,15280,15280,0
|
|
20231020,174000,2529869610,15280,15280,15280,15280,0
|
|
20231020,173900,2529869610,15280,15280,15280,15280,0
|
|
20231020,173800,2529869610,15280,15280,15280,15280,0
|
|
20231020,173700,2529869610,15280,15280,15280,15280,0
|
|
20231020,173600,2529869610,15280,15280,15280,15280,0
|
|
20231020,173500,2529869610,15280,15280,15280,15280,0
|
|
20231020,173400,2529869610,15280,15280,15280,15280,0
|
|
20231020,173300,2529869610,15280,15280,15280,15280,0
|
|
20231020,173200,2529869610,15280,15280,15280,15280,0
|
|
20231020,173100,2529869610,15280,15280,15280,15280,0
|
|
20231020,173000,2529869610,15280,15280,15280,15280,0
|
|
20231020,172900,2529869610,15280,15280,15280,15280,0
|
|
20231020,172800,2529869610,15280,15280,15280,15280,0
|
|
20231020,172700,2529869610,15280,15280,15280,15280,0
|
|
20231020,172600,2529869610,15280,15280,15280,15280,0
|
|
20231020,172500,2529869610,15280,15280,15280,15280,0
|
|
20231020,172400,2529869610,15280,15280,15280,15280,0
|
|
20231020,172300,2529869610,15280,15280,15280,15280,0
|
|
20231020,172200,2529869610,15280,15280,15280,15280,0
|
|
20231020,172100,2529869610,15280,15280,15280,15280,0
|
|
20231020,172000,2529869610,15280,15280,15280,15280,0
|
|
20231020,171900,2529869610,15280,15280,15280,15280,0
|
|
20231020,171800,2529869610,15280,15280,15280,15280,0
|
|
20231020,171700,2529869610,15280,15280,15280,15280,0
|
|
20231020,171600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,171500,2529869610,15280,15280,15280,15280,0
|
|
20231020,171400,2529869610,15280,15280,15280,15280,0
|
|
20231020,171300,2529869610,15280,15280,15280,15280,0
|
|
20231020,171200,2529869610,15280,15280,15280,15280,0
|
|
20231020,171100,2529869610,15280,15280,15280,15280,0
|
|
20231020,171000,2529869610,15280,15280,15280,15280,0
|
|
20231020,170900,2529869610,15280,15280,15280,15280,0
|
|
20231020,170800,2529869610,15280,15280,15280,15280,0
|
|
20231020,170700,2529869610,15280,15280,15280,15280,0
|
|
20231020,170600,2529869610,15280,15280,15280,15280,0
|
|
20231020,170500,2529869610,15280,15280,15280,15280,0
|
|
20231020,170400,2529869610,15280,15280,15280,15280,0
|
|
20231020,170300,2529869610,15280,15280,15280,15280,0
|
|
20231020,170200,2529869610,15280,15280,15280,15280,0
|
|
20231020,170100,2529869610,15280,15280,15280,15280,0
|
|
20231020,170000,2529869610,15280,15280,15280,15280,0
|
|
20231020,165900,2529869610,15280,15280,15280,15280,0
|
|
20231020,165800,2529869610,15280,15280,15280,15280,0
|
|
20231020,165700,2529869610,15280,15280,15280,15280,0
|
|
20231020,165600,2529869610,15280,15280,15280,15280,0
|
|
20231020,165500,2529869610,15280,15280,15280,15280,0
|
|
20231020,165400,2529869610,15280,15280,15280,15280,0
|
|
20231020,165300,2529869610,15280,15280,15280,15280,0
|
|
20231020,165200,2529869610,15280,15280,15280,15280,0
|
|
20231020,165100,2529869610,15280,15280,15280,15280,0
|
|
20231020,165000,2529869610,15280,15280,15280,15280,0
|
|
20231020,164900,2529869610,15280,15280,15280,15280,0
|
|
20231020,164800,2529869610,15280,15280,15280,15280,0
|
|
20231020,164700,2529869610,15280,15280,15280,15280,0
|
|
20231020,164600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,164500,2529869610,15280,15280,15280,15280,0
|
|
20231020,164400,2529869610,15280,15280,15280,15280,0
|
|
20231020,164300,2529869610,15280,15280,15280,15280,0
|
|
20231020,164200,2529869610,15280,15280,15280,15280,0
|
|
20231020,164100,2529869610,15280,15280,15280,15280,0
|
|
20231020,164000,2529869610,15280,15280,15280,15280,0
|
|
20231020,163900,2529869610,15280,15280,15280,15280,0
|
|
20231020,163800,2529869610,15280,15280,15280,15280,0
|
|
20231020,163700,2529869610,15280,15280,15280,15280,0
|
|
20231020,163600,2529869610,15280,15280,15280,15280,0
|
|
20231020,163500,2529869610,15280,15280,15280,15280,0
|
|
20231020,163400,2529869610,15280,15280,15280,15280,0
|
|
20231020,163300,2529869610,15280,15280,15280,15280,0
|
|
20231020,163200,2529869610,15280,15280,15280,15280,0
|
|
20231020,163100,2529869610,15280,15280,15280,15280,0
|
|
20231020,163000,2529869610,15280,15280,15280,15280,0
|
|
20231020,162900,2529869610,15280,15280,15280,15280,0
|
|
20231020,162800,2529869610,15280,15280,15280,15280,0
|
|
20231020,162700,2529869610,15280,15280,15280,15280,0
|
|
20231020,162600,2529869610,15280,15280,15280,15280,0
|
|
20231020,162500,2529869610,15280,15280,15280,15280,0
|
|
20231020,162400,2529869610,15280,15280,15280,15280,0
|
|
20231020,162300,2529869610,15280,15280,15280,15280,0
|
|
20231020,162200,2529869610,15280,15280,15280,15280,0
|
|
20231020,162100,2529869610,15280,15280,15280,15280,0
|
|
20231020,162000,2529869610,15280,15280,15280,15280,0
|
|
20231020,161900,2529869610,15280,15280,15280,15280,0
|
|
20231020,161800,2529869610,15280,15280,15280,15280,0
|
|
20231020,161700,2529869610,15280,15280,15280,15280,0
|
|
20231020,161600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,161500,2529869610,15280,15280,15280,15280,0
|
|
20231020,161400,2529869610,15280,15280,15280,15280,0
|
|
20231020,161300,2529869610,15280,15280,15280,15280,0
|
|
20231020,161200,2529869610,15280,15280,15280,15280,0
|
|
20231020,161100,2529869610,15280,15280,15280,15280,0
|
|
20231020,161000,2529869610,15280,15280,15280,15280,0
|
|
20231020,160900,2529869610,15280,15280,15280,15280,0
|
|
20231020,160800,2529869610,15280,15280,15280,15280,0
|
|
20231020,160700,2529869610,15280,15280,15280,15280,0
|
|
20231020,160600,2529869610,15280,15280,15280,15280,0
|
|
20231020,160500,2529869610,15280,15280,15280,15280,0
|
|
20231020,160400,2529869610,15280,15280,15280,15280,0
|
|
20231020,160300,2529869610,15280,15280,15280,15280,0
|
|
20231020,160200,2529869610,15280,15280,15280,15280,0
|
|
20231020,160100,2529869610,15280,15280,15280,15280,0
|
|
20231020,160000,2529869610,15280,15280,15280,15280,0
|
|
20231020,155900,2529869610,15280,15280,15280,15280,0
|
|
20231020,155800,2529869610,15280,15280,15280,15280,0
|
|
20231020,155700,2529869610,15280,15280,15280,15280,0
|
|
20231020,155600,2529869610,15280,15280,15280,15280,0
|
|
20231020,155500,2529869610,15280,15280,15280,15280,0
|
|
20231020,155400,2529869610,15280,15280,15280,15280,0
|
|
20231020,155300,2529869610,15280,15280,15280,15280,0
|
|
20231020,155200,2529869610,15280,15280,15280,15280,0
|
|
20231020,155100,2529869610,15280,15280,15280,15280,0
|
|
20231020,155000,2529869610,15280,15280,15280,15280,0
|
|
20231020,154900,2529869610,15280,15280,15280,15280,0
|
|
20231020,154800,2529869610,15280,15280,15280,15280,0
|
|
20231020,154700,2529869610,15280,15280,15280,15280,0
|
|
20231020,154600,2529869610,15280,15280,15280,15280,1405
|
|
20231020,154500,2529869610,15280,15280,15280,15280,0
|
|
20231020,154400,2529869610,15280,15280,15280,15280,0
|
|
20231020,154300,2529869610,15280,15280,15280,15280,0
|
|
20231020,154200,2529869610,15280,15280,15280,15280,0
|
|
20231020,154100,2529869610,15280,15280,15280,15280,0
|
|
20231020,154000,2529869610,15280,15280,15280,15280,0
|
|
20231020,153900,2529869610,15280,15280,15280,15280,0
|
|
20231020,153800,2529869610,15280,15280,15280,15280,0
|
|
20231020,153700,2529869610,15280,15280,15280,15280,0
|
|
20231020,153600,2529869610,15280,15280,15280,15280,0
|
|
20231020,153500,2529869610,15280,15280,15280,15280,0
|
|
20231020,153400,2529869610,15280,15280,15280,15280,0
|
|
20231020,153300,2529869610,15280,15280,15280,15280,0
|
|
20231020,153200,2529869610,15280,15280,15280,15280,0
|
|
20231020,153100,2529869610,15280,15280,15280,15280,0
|
|
20231020,153000,2529869610,15280,15280,15280,15280,1405
|
|
20231020,152900,2508401210,15300,15300,15300,15300,0
|
|
20231020,152800,2508401210,15300,15300,15300,15300,0
|
|
20231020,152700,2508401210,15300,15300,15300,15300,0
|
|
20231020,152600,2508401210,15300,15300,15300,15300,0
|
|
20231020,152500,2508401210,15300,15300,15300,15300,0
|
|
20231020,152400,2508401210,15300,15300,15300,15300,0
|
|
20231020,152300,2508401210,15300,15300,15300,15300,0
|
|
20231020,152200,2508401210,15300,15300,15300,15300,0
|
|
20231020,152100,2508401210,15300,15300,15300,15300,0
|
|
20231020,152000,2508401210,15300,15300,15300,15300,0
|
|
20231020,151900,2508401210,15300,15320,15330,15300,478
|
|
20231020,151800,2501083810,15330,15340,15340,15320,2012
|
|
20231020,151700,2470240000,15340,15360,15360,15340,145
|
|
20231020,151600,2468014800,15360,15410,15410,15360,338
|
|
20231020,151500,2462809690,15410,15410,15410,15410,67
|
|
20231020,151400,2461777220,15410,15350,15410,15330,1090
|
|
20231020,151300,2445064610,15360,15320,15410,15320,182
|
|
20231020,151200,2442270980,15330,15330,15340,15280,547
|
|
20231020,151100,2433904990,15320,15320,15320,15320,3
|
|
20231020,151000,2433859030,15380,15370,15410,15340,241
|
|
20231020,150900,2430149260,15370,15310,15460,15310,210
|
|
20231020,150800,2426905190,15460,15340,15460,15300,131
|
|
20231020,150700,2424889480,15290,15270,15290,15270,15
|
|
20231020,150600,2424660280,15320,15330,15330,15260,133
|
|
20231020,150500,2422622810,15260,15260,15340,15250,166
|
|
20231020,150400,2420077190,15340,15250,15350,15250,83
|
|
20231020,150300,2418803670,15250,15310,15330,15240,152
|
|
20231020,150200,2416484330,15360,15280,15360,15280,227
|
|
20231020,150100,2412999300,15210,15210,15210,15210,0
|
|
20231020,150000,2412999300,15210,15280,15340,15210,211
|
|
20231020,145900,2409766050,15280,15360,15360,15180,150
|
|
20231020,145800,2407478260,15360,15220,15370,15180,869
|
|
20231020,145700,2394269360,15320,15220,15320,15220,200
|
|
20231020,145600,2391207230,15180,15120,15180,15120,109
|
|
20231020,145500,2389558920,15120,15280,15500,15030,1762
|
|
20231020,145400,2362713890,15240,15290,15290,15240,500
|
|
20231020,145300,2355084390,15290,15340,15340,15290,360
|
|
20231020,145200,2349577330,15360,15360,15370,15360,20
|
|
20231020,145100,2349270030,15390,15340,15430,15340,403
|
|
20231020,145000,2343061840,15320,15350,15350,15300,462
|
|
20231020,144900,2335989230,15350,15390,15400,15340,669
|
|
20231020,144800,2325723520,15390,15380,15390,15320,347
|
|
20231020,144700,2320400020,15370,15360,15370,15360,15
|
|
20231020,144600,2320169580,15360,15380,15380,15360,79
|
|
20231020,144500,2318955820,15390,15380,15390,15380,35
|
|
20231020,144400,2318417420,15380,15380,15380,15370,272
|
|
20231020,144300,2314236070,15380,15360,15380,15360,21
|
|
20231020,144200,2313913380,15370,15340,15370,15340,135
|
|
20231020,144100,2311839610,15380,15300,15380,15300,396
|
|
20231020,144000,2305751570,15300,15330,15330,15280,115
|
|
20231020,143900,2303992760,15350,15310,15350,15310,115
|
|
20231020,143800,2302227790,15300,15380,15380,15300,522
|
|
20231020,143700,2294228680,15380,15390,15390,15370,38
|
|
20231020,143600,2293644150,15400,15400,15400,15400,0
|
|
20231020,143500,2293644150,15400,15420,15420,15400,604
|
|
20231020,143400,2284334140,15420,15410,15420,15410,52
|
|
20231020,143300,2283532650,15420,15420,15420,15420,20
|
|
20231020,143200,2283224250,15420,15430,15430,15420,105
|
|
20231020,143100,2281604400,15450,15450,15450,15450,0
|
|
20231020,143000,2281604400,15450,15470,15470,15440,535
|
|
20231020,142900,2273335600,15470,15490,15490,15470,24
|
|
20231020,142800,2272964040,15470,15470,15470,15470,7
|
|
20231020,142700,2272855750,15470,15490,15490,15470,174
|
|
20231020,142600,2270160610,15490,15490,15490,15490,6
|
|
20231020,142500,2270067670,15500,15470,15500,15470,534
|
|
20231020,142400,2261794580,15450,15450,15450,15450,10
|
|
20231020,142300,2261640080,15450,15450,15450,15450,5
|
|
20231020,142200,2261562830,15450,15450,15450,15450,2
|
|
20231020,142100,2261531930,15440,15430,15440,15430,97
|
|
20231020,142000,2260034270,15430,15420,15430,15420,13
|
|
20231020,141900,2259833800,15420,15420,15420,15420,5
|
|
20231020,141800,2259756700,15420,15430,15430,15420,25
|
|
20231020,141700,2259371140,15440,15440,15440,15440,0
|
|
20231020,141600,2259371140,15440,15460,15470,15440,959
|
|
20231020,141500,2244539000,15500,15500,15500,15500,0
|
|
20231020,141400,2244539000,15500,15500,15500,15500,0
|
|
20231020,141300,2244539000,15500,15500,15500,15500,0
|
|
20231020,141200,2244539000,15500,15500,15500,15500,0
|
|
20231020,141100,2244539000,15500,15480,15500,15480,131
|
|
20231020,141000,2242509210,15460,15460,15460,15460,0
|
|
20231020,140900,2242509210,15460,15480,15480,15460,21
|
|
20231020,140800,2242184150,15500,15500,15500,15500,200
|
|
20231020,140700,2239084150,15500,15500,15500,15500,2
|
|
20231020,140600,2239053150,15480,15510,15510,15480,583
|
|
20231020,140500,2230019810,15530,15600,15600,15530,959
|
|
20231020,140400,2215110080,15600,15600,15600,15600,10
|
|
20231020,140300,2214954080,15600,15630,15630,15600,135
|
|
20231020,140200,2212846580,15630,15640,15640,15620,38
|
|
20231020,140100,2212252460,15640,15640,15640,15640,15
|
|
20231020,140000,2212017860,15620,15640,15640,15600,130
|
|
20231020,135900,2209985480,15640,15640,15640,15640,35
|
|
20231020,135800,2209438080,15650,15650,15650,15650,67
|
|
20231020,135700,2208389530,15660,15600,15660,15600,122
|
|
20231020,135600,2206481870,15600,15590,15600,15590,75
|
|
20231020,135500,2205312450,15590,15590,15590,15590,0
|
|
20231020,135400,2205312450,15590,15590,15590,15590,0
|
|
20231020,135300,2205312450,15590,15590,15590,15590,0
|
|
20231020,135200,2205312450,15590,15590,15590,15590,11
|
|
20231020,135100,2205140960,15590,15610,15610,15590,790
|
|
20231020,135000,2192815590,15630,15630,15630,15630,234
|
|
20231020,134900,2189158170,15640,15640,15640,15640,20
|
|
20231020,134800,2188845370,15640,15670,15670,15640,36
|
|
20231020,134700,2188281560,15670,15670,15690,15650,118
|
|
20231020,134600,2186432500,15670,15670,15670,15670,1
|
|
20231020,134500,2186416830,15650,15680,15680,15650,262
|
|
20231020,134400,2182308710,15680,15630,15690,15610,778
|
|
20231020,134300,2170147770,15670,15610,15670,15610,166
|
|
20231020,134200,2167548230,15610,15610,15610,15610,0
|
|
20231020,134100,2167548230,15610,15700,15700,15610,214
|
|
20231020,134000,2164201660,15690,15590,15690,15590,395
|
|
20231020,133900,2158030850,15650,15650,15650,15650,0
|
|
20231020,133800,2158030850,15650,15650,15650,15650,0
|
|
20231020,133700,2158030850,15650,15570,15650,15550,189
|
|
20231020,133600,2155080660,15570,15570,15570,15570,17
|
|
20231020,133500,2154815970,15560,15530,15700,15530,304
|
|
20231020,133400,2150060690,15660,15500,15710,15500,5904
|
|
20231020,133300,2057597450,15480,15480,15480,15480,1
|
|
20231020,133200,2057581970,15460,15460,15460,15460,0
|
|
20231020,133100,2057581970,15460,15460,15460,15460,0
|
|
20231020,133000,2057581970,15460,15480,15510,15460,120
|
|
20231020,132900,2055723800,15460,15480,15500,15450,283
|
|
20231020,132800,2051345260,15460,15460,15460,15460,1
|
|
20231020,132700,2051329800,15500,15500,15500,15500,191
|
|
20231020,132600,2048369300,15520,15520,15520,15520,0
|
|
20231020,132500,2048369300,15520,15520,15520,15520,0
|
|
20231020,132400,2048369300,15520,15500,15520,15500,59
|
|
20231020,132300,2047453680,15520,15520,15520,15520,28
|
|
20231020,132200,2047019120,15500,15460,15510,15460,184
|
|
20231020,132100,2044166110,15510,15510,15510,15510,50
|
|
20231020,132000,2043390610,15510,15500,15510,15500,114
|
|
20231020,131900,2041623130,15490,15490,15490,15490,111
|
|
20231020,131800,2039903740,15510,15480,15510,15480,123
|
|
20231020,131700,2037997260,15470,15470,15470,15470,0
|
|
20231020,131600,2037997260,15470,15460,15490,15460,81
|
|
20231020,131500,2036743220,15470,15460,15470,15460,129
|
|
20231020,131400,2034747610,15510,15460,15510,15460,189
|
|
20231020,131300,2031820470,15510,15510,15510,15510,0
|
|
20231020,131200,2031820470,15510,15460,15510,15460,103
|
|
20231020,131100,2030223340,15520,15460,15520,15460,104
|
|
20231020,131000,2028609320,15530,15530,15530,15530,0
|
|
20231020,130900,2028609320,15530,15530,15530,15530,0
|
|
20231020,130800,2028609320,15530,15440,15530,15440,738
|
|
20231020,130700,2017175620,15400,15480,15480,15400,156
|
|
20231020,130600,2014762340,15480,15420,15480,15420,4
|
|
20231020,130500,2014700520,15400,15400,15400,15400,0
|
|
20231020,130400,2014700520,15400,15400,15480,15400,105
|
|
20231020,130300,2013075280,15490,15400,15490,15400,16
|
|
20231020,130200,2012827530,15460,15460,15460,15460,0
|
|
20231020,130100,2012827530,15460,15390,15460,15390,579
|
|
20231020,130000,2003878210,15490,15400,15490,15400,125
|
|
20231020,125900,2001942050,15390,15390,15470,15390,355
|
|
20231020,125800,1996467070,15410,15410,15410,15410,0
|
|
20231020,125700,1996467070,15410,15410,15410,15410,93
|
|
20231020,125600,1995033940,15430,15430,15430,15430,0
|
|
20231020,125500,1995033940,15430,15480,15480,15430,30
|
|
20231020,125400,1994570040,15490,15410,15490,15410,452
|
|
20231020,125300,1987587470,15410,15370,15410,15370,33
|
|
20231020,125200,1987079020,15410,15360,15410,15360,16
|
|
20231020,125100,1986832930,15350,15350,15350,15350,1
|
|
20231020,125000,1986817580,15350,15370,15410,15350,191
|
|
20231020,124900,1983876290,15370,15370,15370,15370,37
|
|
20231020,124800,1983307600,15370,15370,15370,15370,0
|
|
20231020,124700,1983307600,15370,15370,15370,15370,1
|
|
20231020,124600,1983292230,15430,15370,15430,15370,160
|
|
20231020,124500,1980823700,15360,15320,15360,15320,107
|
|
20231020,124400,1979181650,15340,15290,15340,15290,200
|
|
20231020,124300,1976121040,15300,15290,15300,15290,653
|
|
20231020,124200,1966130200,15290,15290,15290,15290,131
|
|
20231020,124100,1964127210,15270,15350,15350,15270,205
|
|
20231020,124000,1960988900,15350,15370,15410,15350,165
|
|
20231020,123900,1958446590,15390,15390,15390,15390,0
|
|
20231020,123800,1958446590,15390,15380,15470,15380,188
|
|
20231020,123700,1955543380,15350,15350,15350,15350,0
|
|
20231020,123600,1955543380,15350,15350,15390,15350,163
|
|
20231020,123500,1953034890,15330,15330,15330,15330,0
|
|
20231020,123400,1953034890,15330,15330,15330,15330,0
|
|
20231020,123300,1953034890,15330,15320,15330,15320,93
|
|
20231020,123200,1951609950,15330,15330,15330,15330,10
|
|
20231020,123100,1951456650,15310,15340,15340,15310,108
|
|
20231020,123000,1949801440,15360,15360,15360,15360,4
|
|
20231020,122900,1949740000,15390,15390,15390,15390,20
|
|
20231020,122800,1949432200,15390,15350,15390,15350,342
|
|
20231020,122700,1944179970,15330,15330,15330,15330,34
|
|
20231020,122600,1943658750,15350,15400,15400,15330,303
|
|
20231020,122500,1939001180,15400,15420,15420,15400,628
|
|
20231020,122400,1929323600,15430,15430,15430,15430,167
|
|
20231020,122300,1926746790,15450,15480,15480,15450,604
|
|
20231020,122200,1917402600,15500,15500,15500,15500,0
|
|
20231020,122100,1917402600,15500,15500,15500,15500,1
|
|
20231020,122000,1917387100,15490,15490,15490,15490,0
|
|
20231020,121900,1917387100,15490,15490,15490,15490,0
|
|
20231020,121800,1917387100,15490,15490,15500,15490,76
|
|
20231020,121700,1916209820,15500,15510,15550,15500,197
|
|
20231020,121600,1913151370,15700,15490,15700,15490,526
|
|
20231020,121500,1904918550,15490,15490,15490,15480,86
|
|
20231020,121400,1903587060,15510,15540,15690,15490,518
|
|
20231020,121300,1895546390,15520,15440,15750,15440,1139
|
|
20231020,121200,1877780110,15440,15380,15440,15380,223
|
|
20231020,121100,1874340870,15410,15410,15410,15410,20
|
|
20231020,121000,1874032670,15400,15410,15420,15390,349
|
|
20231020,120900,1868657600,15420,15420,15420,15420,0
|
|
20231020,120800,1868657600,15420,15280,15480,15280,4798
|
|
20231020,120700,1794862200,15270,15270,15270,15270,0
|
|
20231020,120600,1794862200,15270,15270,15270,15270,0
|
|
20231020,120500,1794862200,15270,15270,15270,15270,25
|
|
20231020,120400,1794480450,15270,15270,15270,15270,27
|
|
20231020,120300,1794068160,15250,15250,15250,15250,0
|
|
20231020,120200,1794068160,15250,15250,15250,15250,20
|
|
20231020,120100,1793763160,15250,15250,15250,15250,11
|
|
20231020,120000,1793595410,15240,15240,15240,15240,0
|
|
20231020,115900,1793595410,15240,15240,15240,15240,92
|
|
20231020,115800,1792193330,15220,15200,15220,15200,1139
|
|
20231020,115700,1774869180,15200,15130,15200,15130,686
|
|
20231020,115600,1764448830,15120,15120,15120,15120,81
|
|
20231020,115500,1763224110,15100,15100,15100,15090,3
|
|
20231020,115400,1763178820,15090,15090,15090,15090,13
|
|
20231020,115300,1762982650,15070,15080,15080,15050,195
|
|
20231020,115200,1760044060,15070,15070,15070,15070,0
|
|
20231020,115100,1760044060,15070,15050,15070,15050,2
|
|
20231020,115000,1760013940,15050,15070,15160,15050,505
|
|
20231020,114900,1752393450,15060,15060,15060,15060,0
|
|
20231020,114800,1752393450,15060,15040,15060,15040,3
|
|
20231020,114700,1752348290,15060,15090,15190,15030,443
|
|
20231020,114600,1745677960,15070,15070,15070,15070,1
|
|
20231020,114500,1745662890,15060,15060,15060,15060,0
|
|
20231020,114400,1745662890,15060,15060,15060,15060,0
|
|
20231020,114300,1745662890,15060,15060,15180,15060,814
|
|
20231020,114200,1733388190,15060,15060,15060,15060,266
|
|
20231020,114100,1729382230,15060,15060,15060,15060,0
|
|
20231020,114000,1729382230,15060,15110,15110,15060,1000
|
|
20231020,113900,1714312490,15130,15130,15130,15130,0
|
|
20231020,113800,1714312490,15130,15150,15150,15130,315
|
|
20231020,113700,1709546440,15130,15130,15130,15130,472
|
|
20231020,113600,1702405080,15220,15230,15230,15130,124
|
|
20231020,113500,1700517690,15230,15100,15230,15100,1623
|
|
20231020,113400,1675840660,15100,15080,15100,15080,7
|
|
20231020,113300,1675734980,15080,15080,15080,15080,1
|
|
20231020,113200,1675719900,15160,15080,15160,15080,113
|
|
20231020,113100,1674006900,15080,15080,15080,15080,0
|
|
20231020,113000,1674006900,15080,15080,15080,15080,1
|
|
20231020,112900,1673991820,15160,15080,15160,15080,115
|
|
20231020,112800,1672248820,15080,15080,15080,15080,3
|
|
20231020,112700,1672203580,15160,15080,15160,15080,110
|
|
20231020,112600,1670536380,15080,15160,15170,15070,401
|
|
20231020,112500,1664481670,15160,15160,15160,15160,106
|
|
20231020,112400,1662874710,15130,15110,15130,15060,112
|
|
20231020,112300,1661186350,15110,15090,15110,15090,774
|
|
20231020,112200,1649506100,15090,15110,15110,15080,750
|
|
20231020,112100,1638191220,15110,15080,15160,15080,923
|
|
20231020,112000,1624253110,15070,15120,15120,15070,1000
|
|
20231020,111900,1609179190,15140,15210,15210,15140,785
|
|
20231020,111800,1597272380,15240,15240,15240,15240,10
|
|
20231020,111700,1597119980,15240,15240,15240,15240,547
|
|
20231020,111600,1588783700,15280,15270,15290,15260,437
|
|
20231020,111500,1582107860,15270,15270,15270,15270,9
|
|
20231020,111400,1581970430,15270,15270,15270,15270,0
|
|
20231020,111300,1581970430,15270,15270,15270,15270,0
|
|
20231020,111200,1581970430,15270,15270,15270,15270,0
|
|
20231020,111100,1581970430,15270,15240,15270,15240,11
|
|
20231020,111000,1581802490,15270,15300,15300,15240,561
|
|
20231020,110900,1573231540,15300,15300,15300,15300,35
|
|
20231020,110800,1572696040,15300,15300,15300,15300,328
|
|
20231020,110700,1567677640,15280,15270,15280,15270,364
|
|
20231020,110600,1562116530,15270,15240,15270,15240,166
|
|
20231020,110500,1559582810,15240,15210,15270,15210,142
|
|
20231020,110400,1557416860,15200,15160,15200,15160,1900
|
|
20231020,110300,1528560330,15150,15150,15150,15150,76
|
|
20231020,110200,1527408930,15150,15150,15150,15150,10
|
|
20231020,110100,1527257430,15140,15110,15140,15110,197
|
|
20231020,110000,1524277580,15110,15110,15140,15110,20
|
|
20231020,105900,1523975080,15140,15150,15150,15140,156
|
|
20231020,105800,1521612740,15150,15150,15150,15150,10
|
|
20231020,105700,1521461240,15150,15120,15150,15080,322
|
|
20231020,105600,1516601140,15160,15060,15160,15060,658
|
|
20231020,105500,1506662320,15050,15070,15070,15050,204
|
|
20231020,105400,1503588840,15100,15160,15160,15070,1308
|
|
20231020,105300,1483803840,15170,15170,15170,15170,10
|
|
20231020,105200,1483652140,15170,15160,15170,15160,27
|
|
20231020,105100,1483242720,15150,15150,15150,15150,103
|
|
20231020,105000,1481682270,15150,15100,15150,15100,95
|
|
20231020,104900,1480243190,15160,15160,15160,15160,0
|
|
20231020,104800,1480243190,15160,15090,15180,15090,101
|
|
20231020,104700,1478710520,15190,15020,15190,15020,1012
|
|
20231020,104600,1463377430,14990,15100,15100,14980,112
|
|
20231020,104500,1461697170,15080,14930,15080,14930,4381
|
|
20231020,104400,1396147150,14940,14880,14940,14880,827
|
|
20231020,104300,1383807860,14860,14930,14930,14860,2010
|
|
20231020,104200,1353916130,14930,14930,14930,14930,10
|
|
20231020,104100,1353766830,14930,14930,14930,14930,19
|
|
20231020,104000,1353483160,14940,14930,14940,14930,11
|
|
20231020,103900,1353318830,14900,14920,14940,14880,761
|
|
20231020,103800,1341985370,14940,14890,14940,14860,411
|
|
20231020,103700,1335871820,14890,14920,14940,14860,2265
|
|
20231020,103600,1302114730,14860,14890,14920,14860,835
|
|
20231020,103500,1289690040,14890,14870,14920,14870,675
|
|
20231020,103400,1279635550,14870,14870,14870,14870,10
|
|
20231020,103300,1279486850,14860,14870,14870,14860,11
|
|
20231020,103200,1279323290,14860,14850,14860,14850,402
|
|
20231020,103100,1273353580,14840,14840,14840,14820,54
|
|
20231020,103000,1272553080,14820,14830,14830,14820,19
|
|
20231020,102900,1272271400,14830,14830,14830,14830,0
|
|
20231020,102800,1272271400,14830,14830,14830,14830,186
|
|
20231020,102700,1269513020,14830,14830,14830,14830,20
|
|
20231020,102600,1269216420,14820,14820,14820,14820,1
|
|
20231020,102500,1269201600,14800,14810,14810,14800,20
|
|
20231020,102400,1268905490,14830,14830,14830,14830,14
|
|
20231020,102300,1268697870,14830,14830,14830,14830,11
|
|
20231020,102200,1268534740,14830,14830,14830,14830,10
|
|
20231020,102100,1268386440,14830,14830,14830,14830,50
|
|
20231020,102000,1267644940,14820,14820,14820,14820,227
|
|
20231020,101900,1264280800,14810,14790,14810,14790,1695
|
|
20231020,101800,1239178180,14790,14790,14790,14780,44
|
|
20231020,101700,1238527550,14780,14760,14790,14760,277
|
|
20231020,101600,1234435410,14760,14770,14770,14760,339
|
|
20231020,101500,1229429650,14790,14810,14810,14770,252
|
|
20231020,101400,1225703200,14820,14800,14820,14780,93
|
|
20231020,101300,1224327460,14810,14810,14810,14800,4
|
|
20231020,101200,1224268230,14800,14800,14820,14800,106
|
|
20231020,101100,1222699350,14800,14790,14800,14790,6
|
|
20231020,101000,1222610600,14770,14810,14810,14770,374
|
|
20231020,100900,1217081750,14800,14810,14810,14800,120
|
|
20231020,100800,1215304750,14850,14830,14850,14800,1599
|
|
20231020,100700,1191628140,14850,14850,14850,14830,628
|
|
20231020,100600,1182304680,14870,14850,14870,14850,128
|
|
20231020,100500,1180401340,14850,14850,14850,14850,4
|
|
20231020,100400,1180341940,14870,14830,14870,14830,197
|
|
20231020,100300,1177420370,14850,14840,14850,14830,303
|
|
20231020,100200,1172925850,14830,14830,14830,14830,0
|
|
20231020,100100,1172925850,14830,14860,14880,14830,1679
|
|
20231020,100000,1147993310,14860,14860,14860,14860,1795
|
|
20231020,095900,1121319610,14860,14860,14860,14860,0
|
|
20231020,095800,1121319610,14860,14880,14880,14850,1355
|
|
20231020,095700,1101178790,14880,14900,14900,14880,520
|
|
20231020,095600,1093439920,14900,14870,14900,14870,443
|
|
20231020,095500,1086848250,14870,14870,14870,14850,202
|
|
20231020,095400,1083847040,14880,14880,14880,14870,24
|
|
20231020,095300,1083490110,14880,14880,14880,14870,324
|
|
20231020,095200,1078669230,14870,14860,14880,14830,551
|
|
20231020,095100,1070479350,14860,14930,14950,14840,1692
|
|
20231020,095000,1045305810,14950,14950,14950,14950,7
|
|
20231020,094900,1045201160,14950,14970,14970,14940,1191
|
|
20231020,094800,1027400910,14970,14970,14970,14970,570
|
|
20231020,094700,1018868010,14980,14970,14980,14970,121
|
|
20231020,094600,1017056590,14970,14980,14980,14960,341
|
|
20231020,094500,1011952410,14980,14970,14980,14970,87
|
|
20231020,094400,1010650010,14980,15000,15000,14970,610
|
|
20231020,094300,1001512010,15000,14980,15000,14980,207
|
|
20231020,094200,998411130,15020,14970,15020,14950,22
|
|
20231020,094100,998082060,14980,15050,15050,14980,1753
|
|
20231020,094000,971739700,15050,15070,15090,15050,325
|
|
20231020,093900,966847240,15080,15190,15190,15070,43
|
|
20231020,093800,966196070,15080,15060,15200,15060,1321
|
|
20231020,093700,946129460,15050,15060,15060,15030,207
|
|
20231020,093600,943015030,15060,15020,15070,15020,252
|
|
20231020,093500,939219950,15020,15020,15170,15000,292
|
|
20231020,093400,934796800,14920,15020,15020,14920,979
|
|
20231020,093300,920173410,15000,15050,15050,15000,836
|
|
20231020,093200,907627070,15040,15040,15040,15040,0
|
|
20231020,093100,907627070,15040,15150,15150,15030,946
|
|
20231020,093000,893352810,15170,15170,15170,15160,191
|
|
20231020,092900,890455740,15170,15130,15200,15130,549
|
|
20231020,092800,882133320,15130,15130,15180,15120,565
|
|
20231020,092700,873576160,15160,15150,15160,15120,680
|
|
20231020,092600,863275080,15140,15070,15150,15070,91
|
|
20231020,092500,861897230,15150,15150,15160,15000,444
|
|
20231020,092400,855208400,15090,14860,15090,14860,966
|
|
20231020,092300,840678200,14860,14840,14860,14830,857
|
|
20231020,092200,827968590,14840,14870,14870,14830,533
|
|
20231020,092100,820054590,14870,14870,14870,14870,33
|
|
20231020,092000,819563880,14860,14860,14880,14830,220
|
|
20231020,091900,816294900,14830,14900,14920,14830,1600
|
|
20231020,091800,792510250,14930,14900,14930,14850,2126
|
|
20231020,091700,760903350,14920,14970,14970,14920,211
|
|
20231020,091600,757746640,14970,14950,15090,14850,2561
|
|
20231020,091500,719432260,14950,14950,14950,14940,654
|
|
20231020,091400,709655390,14940,14930,14940,14930,1105
|
|
20231020,091300,693156690,14930,15030,15030,14880,7333
|
|
20231020,091200,583983460,15140,15110,15140,15010,1819
|
|
20231020,091100,556605020,15100,15000,15180,15000,1480
|
|
20231020,091000,534325120,14890,14880,15000,14710,16340
|
|
20231020,090900,292100360,14910,14900,14910,14810,1709
|
|
20231020,090800,266692910,14900,14990,15000,14870,1556
|
|
20231020,090700,243540230,14990,15180,15180,14850,5410
|
|
20231020,090600,162193770,15180,15190,15280,15170,2194
|
|
20231020,090500,128906090,15180,15300,15300,15150,592
|
|
20231020,090400,119907260,15230,15310,15310,15210,1118
|
|
20231020,090300,102827470,15310,15370,15370,15310,855
|
|
20231020,090200,89732950,15390,15470,15470,15390,3047
|
|
20231020,090100,42620160,15460,15590,15590,15450,1443
|
|
20231020,090000,20191680,15580,15580,15580,15580,1296
|