620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,191600,1742208850,15070,15070,15070,15070,0
|
|
20231023,191500,1742208850,15070,15070,15070,15070,0
|
|
20231023,191400,1742208850,15070,15070,15070,15070,0
|
|
20231023,191300,1742208850,15070,15070,15070,15070,0
|
|
20231023,191200,1742208850,15070,15070,15070,15070,0
|
|
20231023,191100,1742208850,15070,15070,15070,15070,0
|
|
20231023,191000,1742208850,15070,15070,15070,15070,0
|
|
20231023,190900,1742208850,15070,15070,15070,15070,0
|
|
20231023,190800,1742208850,15070,15070,15070,15070,0
|
|
20231023,190700,1742208850,15070,15070,15070,15070,0
|
|
20231023,190600,1742208850,15070,15070,15070,15070,0
|
|
20231023,190500,1742208850,15070,15070,15070,15070,0
|
|
20231023,190400,1742208850,15070,15070,15070,15070,0
|
|
20231023,190300,1742208850,15070,15070,15070,15070,0
|
|
20231023,190200,1742208850,15070,15070,15070,15070,0
|
|
20231023,190100,1742208850,15070,15070,15070,15070,0
|
|
20231023,190000,1742208850,15070,15070,15070,15070,0
|
|
20231023,185900,1742208850,15070,15070,15070,15070,0
|
|
20231023,185800,1742208850,15070,15070,15070,15070,0
|
|
20231023,185700,1742208850,15070,15070,15070,15070,0
|
|
20231023,185600,1742208850,15070,15070,15070,15070,0
|
|
20231023,185500,1742208850,15070,15070,15070,15070,0
|
|
20231023,185400,1742208850,15070,15070,15070,15070,0
|
|
20231023,185300,1742208850,15070,15070,15070,15070,0
|
|
20231023,185200,1742208850,15070,15070,15070,15070,0
|
|
20231023,185100,1742208850,15070,15070,15070,15070,0
|
|
20231023,185000,1742208850,15070,15070,15070,15070,0
|
|
20231023,184900,1742208850,15070,15070,15070,15070,0
|
|
20231023,184800,1742208850,15070,15070,15070,15070,0
|
|
20231023,184700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,184600,1742208850,15070,15070,15070,15070,0
|
|
20231023,184500,1742208850,15070,15070,15070,15070,0
|
|
20231023,184400,1742208850,15070,15070,15070,15070,0
|
|
20231023,184300,1742208850,15070,15070,15070,15070,0
|
|
20231023,184200,1742208850,15070,15070,15070,15070,0
|
|
20231023,184100,1742208850,15070,15070,15070,15070,0
|
|
20231023,184000,1742208850,15070,15070,15070,15070,0
|
|
20231023,183900,1742208850,15070,15070,15070,15070,0
|
|
20231023,183800,1742208850,15070,15070,15070,15070,0
|
|
20231023,183700,1742208850,15070,15070,15070,15070,0
|
|
20231023,183600,1742208850,15070,15070,15070,15070,0
|
|
20231023,183500,1742208850,15070,15070,15070,15070,0
|
|
20231023,183400,1742208850,15070,15070,15070,15070,0
|
|
20231023,183300,1742208850,15070,15070,15070,15070,0
|
|
20231023,183200,1742208850,15070,15070,15070,15070,0
|
|
20231023,183100,1742208850,15070,15070,15070,15070,0
|
|
20231023,183000,1742208850,15070,15070,15070,15070,0
|
|
20231023,182900,1742208850,15070,15070,15070,15070,0
|
|
20231023,182800,1742208850,15070,15070,15070,15070,0
|
|
20231023,182700,1742208850,15070,15070,15070,15070,0
|
|
20231023,182600,1742208850,15070,15070,15070,15070,0
|
|
20231023,182500,1742208850,15070,15070,15070,15070,0
|
|
20231023,182400,1742208850,15070,15070,15070,15070,0
|
|
20231023,182300,1742208850,15070,15070,15070,15070,0
|
|
20231023,182200,1742208850,15070,15070,15070,15070,0
|
|
20231023,182100,1742208850,15070,15070,15070,15070,0
|
|
20231023,182000,1742208850,15070,15070,15070,15070,0
|
|
20231023,181900,1742208850,15070,15070,15070,15070,0
|
|
20231023,181800,1742208850,15070,15070,15070,15070,0
|
|
20231023,181700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,181600,1742208850,15070,15070,15070,15070,0
|
|
20231023,181500,1742208850,15070,15070,15070,15070,0
|
|
20231023,181400,1742208850,15070,15070,15070,15070,0
|
|
20231023,181300,1742208850,15070,15070,15070,15070,0
|
|
20231023,181200,1742208850,15070,15070,15070,15070,0
|
|
20231023,181100,1742208850,15070,15070,15070,15070,0
|
|
20231023,181000,1742208850,15070,15070,15070,15070,0
|
|
20231023,180900,1742208850,15070,15070,15070,15070,0
|
|
20231023,180800,1742208850,15070,15070,15070,15070,0
|
|
20231023,180700,1742208850,15070,15070,15070,15070,0
|
|
20231023,180600,1742208850,15070,15070,15070,15070,0
|
|
20231023,180500,1742208850,15070,15070,15070,15070,0
|
|
20231023,180400,1742208850,15070,15070,15070,15070,0
|
|
20231023,180300,1742208850,15070,15070,15070,15070,0
|
|
20231023,180200,1742208850,15070,15070,15070,15070,0
|
|
20231023,180100,1742208850,15070,15070,15070,15070,0
|
|
20231023,180000,1742208850,15070,15070,15070,15070,0
|
|
20231023,175900,1742208850,15070,15070,15070,15070,0
|
|
20231023,175800,1742208850,15070,15070,15070,15070,0
|
|
20231023,175700,1742208850,15070,15070,15070,15070,0
|
|
20231023,175600,1742208850,15070,15070,15070,15070,0
|
|
20231023,175500,1742208850,15070,15070,15070,15070,0
|
|
20231023,175400,1742208850,15070,15070,15070,15070,0
|
|
20231023,175300,1742208850,15070,15070,15070,15070,0
|
|
20231023,175200,1742208850,15070,15070,15070,15070,0
|
|
20231023,175100,1742208850,15070,15070,15070,15070,0
|
|
20231023,175000,1742208850,15070,15070,15070,15070,0
|
|
20231023,174900,1742208850,15070,15070,15070,15070,0
|
|
20231023,174800,1742208850,15070,15070,15070,15070,0
|
|
20231023,174700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,174600,1742208850,15070,15070,15070,15070,0
|
|
20231023,174500,1742208850,15070,15070,15070,15070,0
|
|
20231023,174400,1742208850,15070,15070,15070,15070,0
|
|
20231023,174300,1742208850,15070,15070,15070,15070,0
|
|
20231023,174200,1742208850,15070,15070,15070,15070,0
|
|
20231023,174100,1742208850,15070,15070,15070,15070,0
|
|
20231023,174000,1742208850,15070,15070,15070,15070,0
|
|
20231023,173900,1742208850,15070,15070,15070,15070,0
|
|
20231023,173800,1742208850,15070,15070,15070,15070,0
|
|
20231023,173700,1742208850,15070,15070,15070,15070,0
|
|
20231023,173600,1742208850,15070,15070,15070,15070,0
|
|
20231023,173500,1742208850,15070,15070,15070,15070,0
|
|
20231023,173400,1742208850,15070,15070,15070,15070,0
|
|
20231023,173300,1742208850,15070,15070,15070,15070,0
|
|
20231023,173200,1742208850,15070,15070,15070,15070,0
|
|
20231023,173100,1742208850,15070,15070,15070,15070,0
|
|
20231023,173000,1742208850,15070,15070,15070,15070,0
|
|
20231023,172900,1742208850,15070,15070,15070,15070,0
|
|
20231023,172800,1742208850,15070,15070,15070,15070,0
|
|
20231023,172700,1742208850,15070,15070,15070,15070,0
|
|
20231023,172600,1742208850,15070,15070,15070,15070,0
|
|
20231023,172500,1742208850,15070,15070,15070,15070,0
|
|
20231023,172400,1742208850,15070,15070,15070,15070,0
|
|
20231023,172300,1742208850,15070,15070,15070,15070,0
|
|
20231023,172200,1742208850,15070,15070,15070,15070,0
|
|
20231023,172100,1742208850,15070,15070,15070,15070,0
|
|
20231023,172000,1742208850,15070,15070,15070,15070,0
|
|
20231023,171900,1742208850,15070,15070,15070,15070,0
|
|
20231023,171800,1742208850,15070,15070,15070,15070,0
|
|
20231023,171700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,171600,1742208850,15070,15070,15070,15070,0
|
|
20231023,171500,1742208850,15070,15070,15070,15070,0
|
|
20231023,171400,1742208850,15070,15070,15070,15070,0
|
|
20231023,171300,1742208850,15070,15070,15070,15070,0
|
|
20231023,171200,1742208850,15070,15070,15070,15070,0
|
|
20231023,171100,1742208850,15070,15070,15070,15070,0
|
|
20231023,171000,1742208850,15070,15070,15070,15070,0
|
|
20231023,170900,1742208850,15070,15070,15070,15070,0
|
|
20231023,170800,1742208850,15070,15070,15070,15070,0
|
|
20231023,170700,1742208850,15070,15070,15070,15070,0
|
|
20231023,170600,1742208850,15070,15070,15070,15070,0
|
|
20231023,170500,1742208850,15070,15070,15070,15070,0
|
|
20231023,170400,1742208850,15070,15070,15070,15070,0
|
|
20231023,170300,1742208850,15070,15070,15070,15070,0
|
|
20231023,170200,1742208850,15070,15070,15070,15070,0
|
|
20231023,170100,1742208850,15070,15070,15070,15070,0
|
|
20231023,170000,1742208850,15070,15070,15070,15070,0
|
|
20231023,165900,1742208850,15070,15070,15070,15070,0
|
|
20231023,165800,1742208850,15070,15070,15070,15070,0
|
|
20231023,165700,1742208850,15070,15070,15070,15070,0
|
|
20231023,165600,1742208850,15070,15070,15070,15070,0
|
|
20231023,165500,1742208850,15070,15070,15070,15070,0
|
|
20231023,165400,1742208850,15070,15070,15070,15070,0
|
|
20231023,165300,1742208850,15070,15070,15070,15070,0
|
|
20231023,165200,1742208850,15070,15070,15070,15070,0
|
|
20231023,165100,1742208850,15070,15070,15070,15070,0
|
|
20231023,165000,1742208850,15070,15070,15070,15070,0
|
|
20231023,164900,1742208850,15070,15070,15070,15070,0
|
|
20231023,164800,1742208850,15070,15070,15070,15070,0
|
|
20231023,164700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,164600,1742208850,15070,15070,15070,15070,0
|
|
20231023,164500,1742208850,15070,15070,15070,15070,0
|
|
20231023,164400,1742208850,15070,15070,15070,15070,0
|
|
20231023,164300,1742208850,15070,15070,15070,15070,0
|
|
20231023,164200,1742208850,15070,15070,15070,15070,0
|
|
20231023,164100,1742208850,15070,15070,15070,15070,0
|
|
20231023,164000,1742208850,15070,15070,15070,15070,0
|
|
20231023,163900,1742208850,15070,15070,15070,15070,0
|
|
20231023,163800,1742208850,15070,15070,15070,15070,0
|
|
20231023,163700,1742208850,15070,15070,15070,15070,0
|
|
20231023,163600,1742208850,15070,15070,15070,15070,0
|
|
20231023,163500,1742208850,15070,15070,15070,15070,0
|
|
20231023,163400,1742208850,15070,15070,15070,15070,0
|
|
20231023,163300,1742208850,15070,15070,15070,15070,0
|
|
20231023,163200,1742208850,15070,15070,15070,15070,0
|
|
20231023,163100,1742208850,15070,15070,15070,15070,0
|
|
20231023,163000,1742208850,15070,15070,15070,15070,0
|
|
20231023,162900,1742208850,15070,15070,15070,15070,0
|
|
20231023,162800,1742208850,15070,15070,15070,15070,0
|
|
20231023,162700,1742208850,15070,15070,15070,15070,0
|
|
20231023,162600,1742208850,15070,15070,15070,15070,0
|
|
20231023,162500,1742208850,15070,15070,15070,15070,0
|
|
20231023,162400,1742208850,15070,15070,15070,15070,0
|
|
20231023,162300,1742208850,15070,15070,15070,15070,0
|
|
20231023,162200,1742208850,15070,15070,15070,15070,0
|
|
20231023,162100,1742208850,15070,15070,15070,15070,0
|
|
20231023,162000,1742208850,15070,15070,15070,15070,0
|
|
20231023,161900,1742208850,15070,15070,15070,15070,0
|
|
20231023,161800,1742208850,15070,15070,15070,15070,0
|
|
20231023,161700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,161600,1742208850,15070,15070,15070,15070,0
|
|
20231023,161500,1742208850,15070,15070,15070,15070,0
|
|
20231023,161400,1742208850,15070,15070,15070,15070,0
|
|
20231023,161300,1742208850,15070,15070,15070,15070,0
|
|
20231023,161200,1742208850,15070,15070,15070,15070,0
|
|
20231023,161100,1742208850,15070,15070,15070,15070,0
|
|
20231023,161000,1742208850,15070,15070,15070,15070,0
|
|
20231023,160900,1742208850,15070,15070,15070,15070,0
|
|
20231023,160800,1742208850,15070,15070,15070,15070,0
|
|
20231023,160700,1742208850,15070,15070,15070,15070,0
|
|
20231023,160600,1742208850,15070,15070,15070,15070,0
|
|
20231023,160500,1742208850,15070,15070,15070,15070,0
|
|
20231023,160400,1742208850,15070,15070,15070,15070,0
|
|
20231023,160300,1742208850,15070,15070,15070,15070,0
|
|
20231023,160200,1742208850,15070,15070,15070,15070,0
|
|
20231023,160100,1742208850,15070,15070,15070,15070,0
|
|
20231023,160000,1742208850,15070,15070,15070,15070,0
|
|
20231023,155900,1742208850,15070,15070,15070,15070,0
|
|
20231023,155800,1742208850,15070,15070,15070,15070,0
|
|
20231023,155700,1742208850,15070,15070,15070,15070,0
|
|
20231023,155600,1742208850,15070,15070,15070,15070,0
|
|
20231023,155500,1742208850,15070,15070,15070,15070,0
|
|
20231023,155400,1742208850,15070,15070,15070,15070,0
|
|
20231023,155300,1742208850,15070,15070,15070,15070,0
|
|
20231023,155200,1742208850,15070,15070,15070,15070,0
|
|
20231023,155100,1742208850,15070,15070,15070,15070,0
|
|
20231023,155000,1742208850,15070,15070,15070,15070,0
|
|
20231023,154900,1742208850,15070,15070,15070,15070,0
|
|
20231023,154800,1742208850,15070,15070,15070,15070,0
|
|
20231023,154700,1742208850,15070,15070,15070,15070,1798
|
|
20231023,154600,1742208850,15070,15070,15070,15070,0
|
|
20231023,154500,1742208850,15070,15070,15070,15070,0
|
|
20231023,154400,1742208850,15070,15070,15070,15070,0
|
|
20231023,154300,1742208850,15070,15070,15070,15070,0
|
|
20231023,154200,1742208850,15070,15070,15070,15070,0
|
|
20231023,154100,1742208850,15070,15070,15070,15070,0
|
|
20231023,154000,1742208850,15070,15070,15070,15070,0
|
|
20231023,153900,1742208850,15070,15070,15070,15070,0
|
|
20231023,153800,1742208850,15070,15070,15070,15070,0
|
|
20231023,153700,1742208850,15070,15070,15070,15070,0
|
|
20231023,153600,1742208850,15070,15070,15070,15070,0
|
|
20231023,153500,1742208850,15070,15070,15070,15070,0
|
|
20231023,153400,1742208850,15070,15070,15070,15070,0
|
|
20231023,153300,1742208850,15070,15070,15070,15070,0
|
|
20231023,153200,1742208850,15070,15070,15070,15070,0
|
|
20231023,153100,1742208850,15070,15070,15070,15070,0
|
|
20231023,153000,1742208850,15070,15070,15070,15070,1798
|
|
20231023,152900,1715112990,15050,15050,15050,15050,0
|
|
20231023,152800,1715112990,15050,15050,15050,15050,0
|
|
20231023,152700,1715112990,15050,15050,15050,15050,0
|
|
20231023,152600,1715112990,15050,15050,15050,15050,0
|
|
20231023,152500,1715112990,15050,15050,15050,15050,0
|
|
20231023,152400,1715112990,15050,15050,15050,15050,0
|
|
20231023,152300,1715112990,15050,15050,15050,15050,0
|
|
20231023,152200,1715112990,15050,15050,15050,15050,0
|
|
20231023,152100,1715112990,15050,15050,15050,15050,0
|
|
20231023,152000,1715112990,15050,15050,15050,15050,0
|
|
20231023,151900,1715112990,15050,15050,15050,15020,807
|
|
20231023,151800,1702985640,15050,15050,15050,15050,124
|
|
20231023,151700,1701119440,15020,15050,15050,15020,56
|
|
20231023,151600,1700278140,15020,15020,15040,15020,500
|
|
20231023,151500,1692766140,15020,15030,15050,15020,188
|
|
20231023,151400,1689940660,15050,15040,15050,15020,1810
|
|
20231023,151300,1662731780,15050,15050,15050,15050,34
|
|
20231023,151200,1662220080,15050,15050,15050,15050,94
|
|
20231023,151100,1660805380,15060,15060,15060,15060,160
|
|
20231023,151000,1658395780,15070,15060,15070,15060,71
|
|
20231023,150900,1657325820,15060,15070,15070,15060,528
|
|
20231023,150800,1649369660,15090,15090,15090,15090,129
|
|
20231023,150700,1647423050,15090,15090,15090,15090,131
|
|
20231023,150600,1645446260,15090,15090,15090,15090,0
|
|
20231023,150500,1645446260,15090,15090,15090,15090,100
|
|
20231023,150400,1643937260,15100,15100,15100,15100,68
|
|
20231023,150300,1642910460,15100,15100,15100,15100,128
|
|
20231023,150200,1640977660,15100,15120,15120,15100,51
|
|
20231023,150100,1640206840,15110,15120,15130,15110,236
|
|
20231023,150000,1636637760,15120,15120,15130,15120,301
|
|
20231023,145900,1632086370,15120,15100,15120,15100,91
|
|
20231023,145800,1630710950,15100,15080,15120,15080,760
|
|
20231023,145700,1619242800,15060,15070,15070,15060,10
|
|
20231023,145600,1619092180,15050,15050,15050,15050,3
|
|
20231023,145500,1619047030,15050,15050,15050,15050,214
|
|
20231023,145400,1615826330,15050,15050,15070,15050,583
|
|
20231023,145300,1607051990,15080,15070,15080,15070,89
|
|
20231023,145200,1605709980,15070,15070,15070,15070,0
|
|
20231023,145100,1605709980,15070,15070,15070,15050,391
|
|
20231023,145000,1599824610,15040,15040,15060,15020,1766
|
|
20231023,144900,1573294750,15050,15050,15050,15050,5
|
|
20231023,144800,1573219500,15050,15060,15070,15040,67
|
|
20231023,144700,1572210840,15020,15020,15040,15020,151
|
|
20231023,144600,1569942600,15040,15050,15050,15040,10
|
|
20231023,144500,1569792140,15050,15110,15110,14970,5408
|
|
20231023,144400,1488689880,15110,15100,15110,15100,25
|
|
20231023,144300,1488312330,15100,15090,15100,15090,29
|
|
20231023,144200,1487874610,15090,15090,15090,15080,50
|
|
20231023,144100,1487120440,15090,15090,15090,15090,14
|
|
20231023,144000,1486909180,15090,15090,15090,15090,7
|
|
20231023,143900,1486803550,15080,15080,15080,15080,39
|
|
20231023,143800,1486215430,15110,15100,15110,15100,62
|
|
20231023,143700,1485278700,15090,15090,15090,15090,22
|
|
20231023,143600,1484946720,15090,15080,15090,15080,47
|
|
20231023,143500,1484237890,15080,15080,15080,15080,12
|
|
20231023,143400,1484056930,15080,15070,15080,15070,18
|
|
20231023,143300,1483785570,15080,15080,15080,15070,40
|
|
20231023,143200,1483182480,15080,15080,15080,15080,0
|
|
20231023,143100,1483182480,15080,15090,15090,15080,110
|
|
20231023,143000,1481523320,15110,15100,15110,15100,137
|
|
20231023,142900,1479453650,15090,15110,15120,15090,134
|
|
20231023,142800,1477430590,15110,15100,15110,15100,205
|
|
20231023,142700,1474334120,15110,15100,15110,15090,46
|
|
20231023,142600,1473639790,15110,15080,15110,15080,23
|
|
20231023,142500,1473292810,15080,15070,15080,15070,13
|
|
20231023,142400,1473096820,15070,15080,15080,15070,98
|
|
20231023,142300,1471619410,15090,15090,15090,15090,15
|
|
20231023,142200,1471393060,15100,15100,15100,15100,8
|
|
20231023,142100,1471272260,15090,15080,15090,15080,40
|
|
20231023,142000,1470668730,15090,15060,15090,15060,46
|
|
20231023,141900,1469975470,15060,15060,15060,15060,8
|
|
20231023,141800,1469854990,15060,15060,15060,15060,40
|
|
20231023,141700,1469252590,15070,15070,15070,15070,20
|
|
20231023,141600,1468951190,15070,15070,15070,15070,8
|
|
20231023,141500,1468830630,15080,15080,15080,15080,122
|
|
20231023,141400,1466990870,15080,15080,15080,15080,69
|
|
20231023,141300,1465950350,15080,15080,15080,15080,53
|
|
20231023,141200,1465151110,15080,15100,15100,15080,136
|
|
20231023,141100,1463099200,15100,15110,15110,15100,221
|
|
20231023,141000,1459761990,15100,15090,15110,14960,5515
|
|
20231023,140900,1376940650,15090,15090,15090,15090,511
|
|
20231023,140800,1369229660,15120,15060,15120,15010,4061
|
|
20231023,140700,1308138750,15060,15030,15060,15000,797
|
|
20231023,140600,1296149060,15040,15030,15040,15020,158
|
|
20231023,140500,1293773350,15030,15030,15030,15030,11
|
|
20231023,140400,1293608020,15000,15000,15000,15000,1
|
|
20231023,140300,1293593020,15050,14980,15050,14970,765
|
|
20231023,140200,1282099260,14980,14960,14980,14960,19
|
|
20231023,140100,1281814870,14970,14950,14970,14950,13
|
|
20231023,140000,1281620430,14950,14950,14950,14950,43
|
|
20231023,135900,1280977580,14960,14970,14970,14960,12
|
|
20231023,135800,1280798000,14970,14950,14970,14950,2031
|
|
20231023,135700,1250434100,14950,14950,14950,14950,43
|
|
20231023,135600,1249791250,14950,14950,14950,14950,118
|
|
20231023,135500,1248027150,14950,14950,14950,14950,8
|
|
20231023,135400,1247907550,14960,14960,14960,14960,20
|
|
20231023,135300,1247608350,14990,14940,14990,14940,57
|
|
20231023,135200,1246755260,14940,14940,14940,14940,5
|
|
20231023,135100,1246680560,14940,14940,14940,14920,347
|
|
20231023,135000,1241501360,14950,14940,14950,14940,68
|
|
20231023,134900,1240484870,14950,14950,14950,14950,54
|
|
20231023,134800,1239677570,14950,14940,14950,14940,46
|
|
20231023,134700,1238989980,14930,14950,14970,14930,4001
|
|
20231023,134600,1179224020,14940,14970,14970,14940,2612
|
|
20231023,134500,1140200040,14970,14970,14970,14970,113
|
|
20231023,134400,1138508430,14970,14980,14980,14970,41
|
|
20231023,134300,1137894650,14970,14980,14980,14970,3305
|
|
20231023,134200,1088417340,14990,14990,14990,14990,7
|
|
20231023,134100,1088312410,14990,15000,15000,14980,39
|
|
20231023,134000,1087727850,15000,14990,15000,14990,62
|
|
20231023,133900,1086798230,15010,15010,15010,15010,1
|
|
20231023,133800,1086783220,15000,15010,15010,15000,163
|
|
20231023,133700,1084337510,15010,15010,15010,15010,21
|
|
20231023,133600,1084022300,15010,15010,15010,15010,19
|
|
20231023,133500,1083737110,14980,15030,15030,14970,2016
|
|
20231023,133400,1053551640,15030,15010,15040,15010,495
|
|
20231023,133300,1046112750,15000,14970,15010,14970,797
|
|
20231023,133200,1034166110,14960,14940,14970,14940,63
|
|
20231023,133100,1033223590,14940,14940,14940,14940,55
|
|
20231023,133000,1032401890,14940,14940,14940,14940,479
|
|
20231023,132900,1025245630,14930,14940,14940,14930,377
|
|
20231023,132800,1019615210,14960,14980,14980,14960,32
|
|
20231023,132700,1019136070,14980,14960,14980,14960,93
|
|
20231023,132600,1017743440,14950,14960,14980,14940,128
|
|
20231023,132500,1015828270,14960,14960,14970,14960,100
|
|
20231023,132400,1014332110,14960,14950,14970,14950,109
|
|
20231023,132300,1012702190,14930,14940,14940,14930,50
|
|
20231023,132200,1011955350,14940,14940,14940,14940,11
|
|
20231023,132100,1011791010,14940,14910,14940,14900,546
|
|
20231023,132000,1003653840,14900,14940,14940,14900,1458
|
|
20231023,131900,981925130,14960,14960,14960,14960,0
|
|
20231023,131800,981925130,14960,14940,14970,14940,35
|
|
20231023,131700,981401440,14940,14950,14950,14940,44
|
|
20231023,131600,980743970,14950,14950,14950,14950,11
|
|
20231023,131500,980579520,14950,14940,14960,14940,19
|
|
20231023,131400,980295460,14940,14940,14970,14940,249
|
|
20231023,131300,976572670,14940,14940,14940,14940,11
|
|
20231023,131200,976408330,14940,14940,14940,14940,13
|
|
20231023,131100,976214110,14940,14920,14940,14920,61
|
|
20231023,131000,975302830,14910,14900,14910,14900,63
|
|
20231023,130900,974364020,14890,14890,14890,14890,13
|
|
20231023,130800,974170450,14870,14870,14910,14860,348
|
|
20231023,130700,968984100,14900,14820,14900,14820,486
|
|
20231023,130600,961747410,14810,14860,14870,14810,682
|
|
20231023,130500,951630640,14840,14830,14840,14830,66
|
|
20231023,130400,950651790,14830,14840,14840,14830,15
|
|
20231023,130300,950429300,14840,14850,14850,14840,10
|
|
20231023,130200,950280880,14840,14840,14840,14830,45
|
|
20231023,130100,949613190,14840,14820,14850,14820,22
|
|
20231023,130000,949286630,14850,14850,14850,14840,20
|
|
20231023,125900,948989770,14840,14840,14840,14840,33
|
|
20231023,125800,948500050,14840,14890,14890,14800,3188
|
|
20231023,125700,901241060,14890,14900,14900,14890,38
|
|
20231023,125600,900674940,14900,14910,14910,14900,39
|
|
20231023,125500,900093780,14910,14910,14910,14910,156
|
|
20231023,125400,897767820,14910,14910,14910,14910,13
|
|
20231023,125300,897573990,14910,14910,14930,14910,161
|
|
20231023,125200,895172310,14910,14910,14910,14910,2
|
|
20231023,125100,895142490,14910,14900,14920,14900,61
|
|
20231023,125000,894232960,14900,14890,14900,14880,370
|
|
20231023,124900,888722700,14900,14900,14900,14900,11
|
|
20231023,124800,888558800,14900,14890,14900,14890,13
|
|
20231023,124700,888365150,14890,14900,14900,14890,5
|
|
20231023,124600,888290690,14890,14890,14890,14890,0
|
|
20231023,124500,888290690,14890,14940,14940,14890,1597
|
|
20231023,124400,864475550,14950,14950,14950,14940,44
|
|
20231023,124300,863817860,14960,14970,14970,14960,14
|
|
20231023,124200,863608380,14970,14960,14970,14960,51
|
|
20231023,124100,862845340,14960,14980,14980,14960,44
|
|
20231023,124000,862186760,14980,14990,14990,14980,15
|
|
20231023,123900,861962020,14990,14990,14990,14990,8
|
|
20231023,123800,861842100,15000,14980,15000,14950,89
|
|
20231023,123700,860510400,14980,14980,14980,14970,14
|
|
20231023,123600,860300790,14940,14930,14970,14920,989
|
|
20231023,123500,845508280,14930,14950,14950,14930,124
|
|
20231023,123400,843656580,14950,14950,14950,14950,16
|
|
20231023,123300,843417380,14950,14960,14960,14950,12
|
|
20231023,123200,843237940,14960,14930,14960,14920,48
|
|
20231023,123100,842521200,14930,14930,14930,14930,116
|
|
20231023,123000,840789320,14930,14930,14930,14930,13
|
|
20231023,122900,840595230,14930,14930,14930,14930,90
|
|
20231023,122800,839251530,14940,14940,14940,14940,43
|
|
20231023,122700,838609110,14940,14950,14950,14940,13
|
|
20231023,122600,838414880,14950,14920,14950,14920,67
|
|
20231023,122500,837414480,14920,14930,14930,14900,85
|
|
20231023,122400,836146980,14960,14920,14960,14920,101
|
|
20231023,122300,834637560,14910,14920,14920,14910,48
|
|
20231023,122200,833921730,14920,14920,14920,14920,7
|
|
20231023,122100,833817290,14930,14930,14930,14930,8
|
|
20231023,122000,833697850,14920,14930,14930,14920,94
|
|
20231023,121900,832295020,14940,14910,14940,14910,75
|
|
20231023,121800,831175670,14900,14860,14900,14820,850
|
|
20231023,121700,818562570,14900,14890,14900,14890,33
|
|
20231023,121600,818070980,14920,14880,14930,14810,4466
|
|
20231023,121500,751841190,14880,14880,14880,14880,0
|
|
20231023,121400,751841190,14880,14930,14930,14880,600
|
|
20231023,121300,742906030,14950,14950,14950,14950,0
|
|
20231023,121200,742906030,14950,14950,14950,14950,8
|
|
20231023,121100,742786430,14950,14970,14970,14950,277
|
|
20231023,121000,738645040,14970,14970,14970,14970,16
|
|
20231023,120900,738405520,14980,14980,14980,14980,0
|
|
20231023,120800,738405520,14980,14980,14980,14960,232
|
|
20231023,120700,734930210,15000,14980,15000,14980,251
|
|
20231023,120600,731170210,15000,14990,15000,14980,253
|
|
20231023,120500,727379920,15020,15000,15020,15000,11
|
|
20231023,120400,727214800,15010,15010,15020,15000,522
|
|
20231023,120300,719384580,15000,15000,15000,15000,8
|
|
20231023,120200,719264580,15010,15010,15010,15000,99
|
|
20231023,120100,717778700,15010,15010,15010,15010,12
|
|
20231023,120000,717598580,15000,15000,15000,15000,74
|
|
20231023,115900,716488580,15000,15010,15010,14990,78
|
|
20231023,115800,715318930,15020,15020,15020,15020,10
|
|
20231023,115700,715168730,15000,14990,15000,14990,9
|
|
20231023,115600,715033810,15000,15000,15000,14990,49
|
|
20231023,115500,714298920,15050,14980,15050,14980,14
|
|
20231023,115400,714089090,15010,14990,15010,14980,234
|
|
20231023,115300,710578310,14990,14930,14990,14920,101
|
|
20231023,115200,709067940,14940,14900,14940,14900,30
|
|
20231023,115100,708620370,14900,14900,14900,14900,10
|
|
20231023,115000,708471370,14900,14900,14900,14880,42
|
|
20231023,114900,707846020,14900,14900,14900,14900,1
|
|
20231023,114800,707831120,14900,14940,14940,14880,1383
|
|
20231023,114700,687237070,14940,14960,14960,14940,15
|
|
20231023,114600,687012950,14970,14920,14970,14920,13
|
|
20231023,114500,686818890,14930,14920,14930,14920,12
|
|
20231023,114400,686639840,14910,14910,14910,14900,34
|
|
20231023,114300,686133010,14900,14900,14910,14900,13
|
|
20231023,114200,685939300,15000,15000,15000,14910,1106
|
|
20231023,114100,669349390,15000,15000,15010,15000,1034
|
|
20231023,114000,653839380,14900,14990,15000,14900,4044
|
|
20231023,113900,593510590,14990,14990,14990,14990,27
|
|
20231023,113800,593105860,14990,15040,15040,14990,600
|
|
20231023,113700,584103950,15040,15040,15040,15040,5
|
|
20231023,113600,584028750,15040,15040,15040,15040,5
|
|
20231023,113500,583953550,15040,15070,15070,15040,388
|
|
20231023,113400,578111940,15070,15070,15070,15070,14
|
|
20231023,113300,577900960,15070,15070,15070,15070,19
|
|
20231023,113200,577614630,15070,15080,15090,15070,100
|
|
20231023,113100,576107060,15080,15150,15150,15070,443
|
|
20231023,113000,569406170,15170,15170,15170,15170,0
|
|
20231023,112900,569406170,15170,15170,15170,15170,0
|
|
20231023,112800,569406170,15170,15170,15170,15170,1
|
|
20231023,112700,569391000,15170,15170,15170,15170,0
|
|
20231023,112600,569391000,15170,15170,15170,15170,0
|
|
20231023,112500,569391000,15170,15170,15170,15170,1
|
|
20231023,112400,569375830,15170,15170,15170,15170,35
|
|
20231023,112300,568844880,15150,15150,15150,15150,13
|
|
20231023,112200,568647930,15170,15170,15170,15170,10
|
|
20231023,112100,568496230,15150,15150,15150,15150,0
|
|
20231023,112000,568496230,15150,15150,15150,15150,11
|
|
20231023,111900,568329580,15150,15150,15150,15150,13
|
|
20231023,111800,568132630,15150,15180,15180,15150,144
|
|
20231023,111700,565946950,15190,15200,15200,15190,90
|
|
20231023,111600,564579420,15210,15210,15210,15210,0
|
|
20231023,111500,564579420,15210,15220,15220,15210,97
|
|
20231023,111400,563104040,15230,15230,15230,15230,62
|
|
20231023,111300,562159780,15230,15250,15250,15230,260
|
|
20231023,111200,558195660,15260,15260,15260,15260,0
|
|
20231023,111100,558195660,15260,15270,15270,15260,96
|
|
20231023,111000,556730150,15280,15280,15280,15280,77
|
|
20231023,110900,555553590,15330,15330,15330,15330,0
|
|
20231023,110800,555553590,15330,15330,15330,15330,0
|
|
20231023,110700,555553590,15330,15330,15330,15330,0
|
|
20231023,110600,555553590,15330,15330,15330,15330,0
|
|
20231023,110500,555553590,15330,15280,15330,15280,20
|
|
20231023,110400,555247770,15280,15280,15280,15280,0
|
|
20231023,110300,555247770,15280,15280,15280,15280,0
|
|
20231023,110200,555247770,15280,15280,15280,15280,0
|
|
20231023,110100,555247770,15280,15290,15290,15280,31
|
|
20231023,110000,554774080,15290,15290,15290,15290,5
|
|
20231023,105900,554697630,15290,15290,15290,15290,6
|
|
20231023,105800,554605890,15280,15280,15280,15280,410
|
|
20231023,105700,548341090,15280,15280,15280,15280,0
|
|
20231023,105600,548341090,15280,15280,15280,15280,0
|
|
20231023,105500,548341090,15280,15280,15280,15280,92
|
|
20231023,105400,546935330,15280,15280,15280,15280,8
|
|
20231023,105300,546813090,15280,15280,15280,15280,0
|
|
20231023,105200,546813090,15280,15260,15280,15260,141
|
|
20231023,105100,544660970,15280,15240,15280,15230,462
|
|
20231023,105000,537618150,15250,15290,15290,15250,629
|
|
20231023,104900,528023650,15310,15310,15310,15310,54
|
|
20231023,104800,527196910,15310,15310,15310,15310,37
|
|
20231023,104700,526630440,15310,15310,15310,15310,40
|
|
20231023,104600,526018040,15330,15330,15330,15330,0
|
|
20231023,104500,526018040,15330,15330,15330,15330,11
|
|
20231023,104400,525849410,15340,15340,15340,15340,1
|
|
20231023,104300,525834070,15340,15340,15340,15340,0
|
|
20231023,104200,525834070,15340,15340,15340,15340,103
|
|
20231023,104100,524254050,15340,15340,15340,15340,53
|
|
20231023,104000,523441030,15340,15340,15340,15340,22
|
|
20231023,103900,523103550,15310,15310,15310,15310,106
|
|
20231023,103800,521480690,15310,15310,15310,15310,12
|
|
20231023,103700,521296970,15340,15290,15340,15290,726
|
|
20231023,103600,510183220,15270,15270,15270,15270,253
|
|
20231023,103500,506319910,15240,15240,15240,15240,5
|
|
20231023,103400,506243710,15240,15250,15250,15240,50
|
|
20231023,103300,505481700,15290,15290,15290,15290,0
|
|
20231023,103200,505481700,15290,15220,15290,15220,51
|
|
20231023,103100,504702700,15220,15220,15220,15220,0
|
|
20231023,103000,504702700,15220,15210,15220,15210,308
|
|
20231023,102900,500017950,15250,15250,15250,15250,0
|
|
20231023,102800,500017950,15250,15220,15250,15190,1930
|
|
20231023,102700,470688110,15250,15250,15250,15250,5
|
|
20231023,102600,470611860,15250,15250,15250,15250,0
|
|
20231023,102500,470611860,15250,15250,15250,15250,5
|
|
20231023,102400,470535610,15250,15230,15250,15230,270
|
|
20231023,102300,466420910,15230,15230,15230,15230,0
|
|
20231023,102200,466420910,15230,15180,15230,15180,11
|
|
20231023,102100,466253680,15180,15180,15180,15180,5
|
|
20231023,102000,466177780,15180,15180,15180,15180,0
|
|
20231023,101900,466177780,15180,15180,15180,15180,5
|
|
20231023,101800,466101880,15180,15180,15180,15180,28
|
|
20231023,101700,465676840,15200,15180,15200,15170,625
|
|
20231023,101600,456182980,15150,15210,15210,15150,1515
|
|
20231023,101500,433229480,15220,15210,15220,15210,508
|
|
20231023,101400,425502580,15160,15190,15190,15160,212
|
|
20231023,101300,422287620,15180,15180,15180,15180,0
|
|
20231023,101200,422287620,15180,15180,15180,15180,0
|
|
20231023,101100,422287620,15180,15180,15180,15180,0
|
|
20231023,101000,422287620,15180,15180,15180,15180,2
|
|
20231023,100900,422257260,15200,15200,15200,15200,77
|
|
20231023,100800,421086860,15200,15210,15210,15200,53
|
|
20231023,100700,420281120,15210,15250,15250,15210,336
|
|
20231023,100600,415164720,15250,15250,15250,15250,0
|
|
20231023,100500,415164720,15250,15260,15260,15250,86
|
|
20231023,100400,413852600,15270,15260,15270,15260,151
|
|
20231023,100300,411547680,15270,15270,15270,15270,0
|
|
20231023,100200,411547680,15270,15270,15270,15270,0
|
|
20231023,100100,411547680,15270,15270,15270,15270,0
|
|
20231023,100000,411547680,15270,15260,15270,15260,70
|
|
20231023,095900,410478790,15200,15120,15200,15120,1193
|
|
20231023,095800,392366580,15120,15240,15240,15120,2357
|
|
20231023,095700,356523240,15260,15260,15260,15260,0
|
|
20231023,095600,356523240,15260,15240,15260,15240,426
|
|
20231023,095500,350027740,15240,15240,15240,15240,0
|
|
20231023,095400,350027740,15240,15240,15240,15240,128
|
|
20231023,095300,348077020,15260,15260,15260,15260,0
|
|
20231023,095200,348077020,15260,15260,15260,15260,0
|
|
20231023,095100,348077020,15260,15260,15260,15260,4
|
|
20231023,095000,348015980,15260,15260,15260,15260,29
|
|
20231023,094900,347573440,15250,15130,15250,15130,3228
|
|
20231023,094800,298467990,15130,15130,15140,15130,456
|
|
20231023,094700,291564200,15130,15100,15130,15100,121
|
|
20231023,094600,289736470,15100,15100,15100,15100,1
|
|
20231023,094500,289721370,15130,15130,15130,15130,0
|
|
20231023,094400,289721370,15130,15130,15130,15130,0
|
|
20231023,094300,289721370,15130,15130,15130,15130,100
|
|
20231023,094200,288208370,15120,15200,15200,15110,1280
|
|
20231023,094100,268754490,15200,15110,15200,15110,446
|
|
20231023,094000,261993120,15100,15100,15100,15100,10
|
|
20231023,093900,261842120,15100,15080,15100,15070,882
|
|
20231023,093800,248550090,15080,15120,15120,15080,25
|
|
20231023,093700,248173050,15120,15120,15150,15120,31
|
|
20231023,093600,247703520,15110,15110,15110,15110,0
|
|
20231023,093500,247703520,15110,15110,15110,15110,1
|
|
20231023,093400,247688410,15070,15070,15070,15070,1
|
|
20231023,093300,247673340,15030,15040,15050,15010,25
|
|
20231023,093200,247297460,15120,15010,15120,15010,35
|
|
20231023,093100,246768370,15000,14940,15000,14930,116
|
|
20231023,093000,245035370,14940,14960,14960,14940,166
|
|
20231023,092900,242552570,14960,14960,14960,14960,38
|
|
20231023,092800,241984090,14940,14940,14940,14940,3
|
|
20231023,092700,241939270,14950,15010,15010,14950,1275
|
|
20231023,092600,222837370,15030,15000,15070,15000,78
|
|
20231023,092500,221663060,14990,14990,14990,14990,0
|
|
20231023,092400,221663060,14990,14970,14990,14970,110
|
|
20231023,092300,220015580,15010,15000,15010,14970,327
|
|
20231023,092200,215112390,15000,15000,15010,14980,151
|
|
20231023,092100,212848980,15010,15000,15070,15000,860
|
|
20231023,092000,199926790,14950,15000,15000,14940,1133
|
|
20231023,091900,182988790,15000,15000,15010,14970,528
|
|
20231023,091800,175069390,15000,15150,15150,15000,1246
|
|
20231023,091700,156254470,15150,15190,15220,15150,337
|
|
20231023,091600,151138480,15190,15280,15280,15190,194
|
|
20231023,091500,148180540,15230,15240,15240,15230,27
|
|
20231023,091400,147769080,15190,15200,15200,15190,173
|
|
20231023,091300,145139520,15240,15240,15240,15240,41
|
|
20231023,091200,144514680,15200,15290,15290,15200,537
|
|
20231023,091100,136311850,15310,15340,15340,15310,80
|
|
20231023,091000,135085970,15400,15300,15400,15300,2540
|
|
20231023,090900,96123770,15300,15340,15370,15300,3293
|
|
20231023,090800,45672640,15340,15400,15420,15340,708
|
|
20231023,090700,34775310,15400,15400,15410,15390,240
|
|
20231023,090600,31078180,15400,15350,15400,15350,124
|
|
20231023,090500,29173730,15350,15380,15380,15350,145
|
|
20231023,090400,26946280,15430,15440,15440,15430,82
|
|
20231023,090300,25680700,15350,15450,15450,15350,185
|
|
20231023,090200,22837120,15450,15280,15450,15280,781
|
|
20231023,090100,10840200,15200,15200,15200,15200,44
|
|
20231023,090000,10171400,15200,15280,15360,15200,666
|