621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191800,2054299150,16120,16120,16120,16120,621
|
|
20231025,191700,2054299150,16120,16120,16120,16120,0
|
|
20231025,191600,2054299150,16120,16120,16120,16120,0
|
|
20231025,191500,2054299150,16120,16120,16120,16120,0
|
|
20231025,191400,2054299150,16120,16120,16120,16120,0
|
|
20231025,191300,2054299150,16120,16120,16120,16120,0
|
|
20231025,191200,2054299150,16120,16120,16120,16120,0
|
|
20231025,191100,2054299150,16120,16120,16120,16120,0
|
|
20231025,191000,2054299150,16120,16120,16120,16120,0
|
|
20231025,190900,2054299150,16120,16120,16120,16120,0
|
|
20231025,190800,2054299150,16120,16120,16120,16120,0
|
|
20231025,190700,2054299150,16120,16120,16120,16120,0
|
|
20231025,190600,2054299150,16120,16120,16120,16120,0
|
|
20231025,190500,2054299150,16120,16120,16120,16120,0
|
|
20231025,190400,2054299150,16120,16120,16120,16120,0
|
|
20231025,190300,2054299150,16120,16120,16120,16120,0
|
|
20231025,190200,2054299150,16120,16120,16120,16120,0
|
|
20231025,190100,2054299150,16120,16120,16120,16120,0
|
|
20231025,190000,2054299150,16120,16120,16120,16120,0
|
|
20231025,185900,2054299150,16120,16120,16120,16120,0
|
|
20231025,185800,2054299150,16120,16120,16120,16120,0
|
|
20231025,185700,2054299150,16120,16120,16120,16120,0
|
|
20231025,185600,2054299150,16120,16120,16120,16120,0
|
|
20231025,185500,2054299150,16120,16120,16120,16120,0
|
|
20231025,185400,2054299150,16120,16120,16120,16120,0
|
|
20231025,185300,2054299150,16120,16120,16120,16120,0
|
|
20231025,185200,2054299150,16120,16120,16120,16120,0
|
|
20231025,185100,2054299150,16120,16120,16120,16120,0
|
|
20231025,185000,2054299150,16120,16120,16120,16120,0
|
|
20231025,184900,2054299150,16120,16120,16120,16120,0
|
|
20231025,184800,2054299150,16120,16120,16120,16120,621
|
|
20231025,184700,2054299150,16120,16120,16120,16120,0
|
|
20231025,184600,2054299150,16120,16120,16120,16120,0
|
|
20231025,184500,2054299150,16120,16120,16120,16120,0
|
|
20231025,184400,2054299150,16120,16120,16120,16120,0
|
|
20231025,184300,2054299150,16120,16120,16120,16120,0
|
|
20231025,184200,2054299150,16120,16120,16120,16120,0
|
|
20231025,184100,2054299150,16120,16120,16120,16120,0
|
|
20231025,184000,2054299150,16120,16120,16120,16120,0
|
|
20231025,183900,2054299150,16120,16120,16120,16120,0
|
|
20231025,183800,2054299150,16120,16120,16120,16120,0
|
|
20231025,183700,2054299150,16120,16120,16120,16120,0
|
|
20231025,183600,2054299150,16120,16120,16120,16120,0
|
|
20231025,183500,2054299150,16120,16120,16120,16120,0
|
|
20231025,183400,2054299150,16120,16120,16120,16120,0
|
|
20231025,183300,2054299150,16120,16120,16120,16120,0
|
|
20231025,183200,2054299150,16120,16120,16120,16120,0
|
|
20231025,183100,2054299150,16120,16120,16120,16120,0
|
|
20231025,183000,2054299150,16120,16120,16120,16120,0
|
|
20231025,182900,2054299150,16120,16120,16120,16120,0
|
|
20231025,182800,2054299150,16120,16120,16120,16120,0
|
|
20231025,182700,2054299150,16120,16120,16120,16120,0
|
|
20231025,182600,2054299150,16120,16120,16120,16120,0
|
|
20231025,182500,2054299150,16120,16120,16120,16120,0
|
|
20231025,182400,2054299150,16120,16120,16120,16120,0
|
|
20231025,182300,2054299150,16120,16120,16120,16120,0
|
|
20231025,182200,2054299150,16120,16120,16120,16120,0
|
|
20231025,182100,2054299150,16120,16120,16120,16120,0
|
|
20231025,182000,2054299150,16120,16120,16120,16120,0
|
|
20231025,181900,2054299150,16120,16120,16120,16120,0
|
|
20231025,181800,2054299150,16120,16120,16120,16120,621
|
|
20231025,181700,2054299150,16120,16120,16120,16120,0
|
|
20231025,181600,2054299150,16120,16120,16120,16120,0
|
|
20231025,181500,2054299150,16120,16120,16120,16120,0
|
|
20231025,181400,2054299150,16120,16120,16120,16120,0
|
|
20231025,181300,2054299150,16120,16120,16120,16120,0
|
|
20231025,181200,2054299150,16120,16120,16120,16120,0
|
|
20231025,181100,2054299150,16120,16120,16120,16120,0
|
|
20231025,181000,2054299150,16120,16120,16120,16120,0
|
|
20231025,180900,2054299150,16120,16120,16120,16120,0
|
|
20231025,180800,2054299150,16120,16120,16120,16120,0
|
|
20231025,180700,2054299150,16120,16120,16120,16120,0
|
|
20231025,180600,2054299150,16120,16120,16120,16120,0
|
|
20231025,180500,2054299150,16120,16120,16120,16120,0
|
|
20231025,180400,2054299150,16120,16120,16120,16120,0
|
|
20231025,180300,2054299150,16120,16120,16120,16120,0
|
|
20231025,180200,2054299150,16120,16120,16120,16120,0
|
|
20231025,180100,2054299150,16120,16120,16120,16120,0
|
|
20231025,180000,2054299150,16120,16120,16120,16120,0
|
|
20231025,175900,2054299150,16120,16120,16120,16120,0
|
|
20231025,175800,2054299150,16120,16120,16120,16120,0
|
|
20231025,175700,2054299150,16120,16120,16120,16120,0
|
|
20231025,175600,2054299150,16120,16120,16120,16120,0
|
|
20231025,175500,2054299150,16120,16120,16120,16120,0
|
|
20231025,175400,2054299150,16120,16120,16120,16120,0
|
|
20231025,175300,2054299150,16120,16120,16120,16120,0
|
|
20231025,175200,2054299150,16120,16120,16120,16120,0
|
|
20231025,175100,2054299150,16120,16120,16120,16120,0
|
|
20231025,175000,2054299150,16120,16120,16120,16120,0
|
|
20231025,174900,2054299150,16120,16120,16120,16120,0
|
|
20231025,174800,2054299150,16120,16120,16120,16120,621
|
|
20231025,174700,2054299150,16120,16120,16120,16120,0
|
|
20231025,174600,2054299150,16120,16120,16120,16120,0
|
|
20231025,174500,2054299150,16120,16120,16120,16120,0
|
|
20231025,174400,2054299150,16120,16120,16120,16120,0
|
|
20231025,174300,2054299150,16120,16120,16120,16120,0
|
|
20231025,174200,2054299150,16120,16120,16120,16120,0
|
|
20231025,174100,2054299150,16120,16120,16120,16120,0
|
|
20231025,174000,2054299150,16120,16120,16120,16120,0
|
|
20231025,173900,2054299150,16120,16120,16120,16120,0
|
|
20231025,173800,2054299150,16120,16120,16120,16120,0
|
|
20231025,173700,2054299150,16120,16120,16120,16120,0
|
|
20231025,173600,2054299150,16120,16120,16120,16120,0
|
|
20231025,173500,2054299150,16120,16120,16120,16120,0
|
|
20231025,173400,2054299150,16120,16120,16120,16120,0
|
|
20231025,173300,2054299150,16120,16120,16120,16120,0
|
|
20231025,173200,2054299150,16120,16120,16120,16120,0
|
|
20231025,173100,2054299150,16120,16120,16120,16120,0
|
|
20231025,173000,2054299150,16120,16120,16120,16120,0
|
|
20231025,172900,2054299150,16120,16120,16120,16120,0
|
|
20231025,172800,2054299150,16120,16120,16120,16120,0
|
|
20231025,172700,2054299150,16120,16120,16120,16120,0
|
|
20231025,172600,2054299150,16120,16120,16120,16120,0
|
|
20231025,172500,2054299150,16120,16120,16120,16120,0
|
|
20231025,172400,2054299150,16120,16120,16120,16120,0
|
|
20231025,172300,2054299150,16120,16120,16120,16120,0
|
|
20231025,172200,2054299150,16120,16120,16120,16120,0
|
|
20231025,172100,2054299150,16120,16120,16120,16120,0
|
|
20231025,172000,2054299150,16120,16120,16120,16120,0
|
|
20231025,171900,2054299150,16120,16120,16120,16120,0
|
|
20231025,171800,2054299150,16120,16120,16120,16120,621
|
|
20231025,171700,2054299150,16120,16120,16120,16120,0
|
|
20231025,171600,2054299150,16120,16120,16120,16120,0
|
|
20231025,171500,2054299150,16120,16120,16120,16120,0
|
|
20231025,171400,2054299150,16120,16120,16120,16120,0
|
|
20231025,171300,2054299150,16120,16120,16120,16120,0
|
|
20231025,171200,2054299150,16120,16120,16120,16120,0
|
|
20231025,171100,2054299150,16120,16120,16120,16120,0
|
|
20231025,171000,2054299150,16120,16120,16120,16120,0
|
|
20231025,170900,2054299150,16120,16120,16120,16120,0
|
|
20231025,170800,2054299150,16120,16120,16120,16120,0
|
|
20231025,170700,2054299150,16120,16120,16120,16120,0
|
|
20231025,170600,2054299150,16120,16120,16120,16120,0
|
|
20231025,170500,2054299150,16120,16120,16120,16120,0
|
|
20231025,170400,2054299150,16120,16120,16120,16120,0
|
|
20231025,170300,2054299150,16120,16120,16120,16120,0
|
|
20231025,170200,2054299150,16120,16120,16120,16120,0
|
|
20231025,170100,2054299150,16120,16120,16120,16120,0
|
|
20231025,170000,2054299150,16120,16120,16120,16120,0
|
|
20231025,165900,2054299150,16120,16120,16120,16120,0
|
|
20231025,165800,2054299150,16120,16120,16120,16120,0
|
|
20231025,165700,2054299150,16120,16120,16120,16120,0
|
|
20231025,165600,2054299150,16120,16120,16120,16120,0
|
|
20231025,165500,2054299150,16120,16120,16120,16120,0
|
|
20231025,165400,2054299150,16120,16120,16120,16120,0
|
|
20231025,165300,2054299150,16120,16120,16120,16120,0
|
|
20231025,165200,2054299150,16120,16120,16120,16120,0
|
|
20231025,165100,2054299150,16120,16120,16120,16120,0
|
|
20231025,165000,2054299150,16120,16120,16120,16120,0
|
|
20231025,164900,2054299150,16120,16120,16120,16120,0
|
|
20231025,164800,2054299150,16120,16120,16120,16120,621
|
|
20231025,164700,2054299150,16120,16120,16120,16120,0
|
|
20231025,164600,2054299150,16120,16120,16120,16120,0
|
|
20231025,164500,2054299150,16120,16120,16120,16120,0
|
|
20231025,164400,2054299150,16120,16120,16120,16120,0
|
|
20231025,164300,2054299150,16120,16120,16120,16120,0
|
|
20231025,164200,2054299150,16120,16120,16120,16120,0
|
|
20231025,164100,2054299150,16120,16120,16120,16120,0
|
|
20231025,164000,2054299150,16120,16120,16120,16120,0
|
|
20231025,163900,2054299150,16120,16120,16120,16120,0
|
|
20231025,163800,2054299150,16120,16120,16120,16120,0
|
|
20231025,163700,2054299150,16120,16120,16120,16120,0
|
|
20231025,163600,2054299150,16120,16120,16120,16120,0
|
|
20231025,163500,2054299150,16120,16120,16120,16120,0
|
|
20231025,163400,2054299150,16120,16120,16120,16120,0
|
|
20231025,163300,2054299150,16120,16120,16120,16120,0
|
|
20231025,163200,2054299150,16120,16120,16120,16120,0
|
|
20231025,163100,2054299150,16120,16120,16120,16120,0
|
|
20231025,163000,2054299150,16120,16120,16120,16120,0
|
|
20231025,162900,2054299150,16120,16120,16120,16120,0
|
|
20231025,162800,2054299150,16120,16120,16120,16120,0
|
|
20231025,162700,2054299150,16120,16120,16120,16120,0
|
|
20231025,162600,2054299150,16120,16120,16120,16120,0
|
|
20231025,162500,2054299150,16120,16120,16120,16120,0
|
|
20231025,162400,2054299150,16120,16120,16120,16120,0
|
|
20231025,162300,2054299150,16120,16120,16120,16120,0
|
|
20231025,162200,2054299150,16120,16120,16120,16120,0
|
|
20231025,162100,2054299150,16120,16120,16120,16120,0
|
|
20231025,162000,2054299150,16120,16120,16120,16120,0
|
|
20231025,161900,2054299150,16120,16120,16120,16120,0
|
|
20231025,161800,2054299150,16120,16120,16120,16120,621
|
|
20231025,161700,2054299150,16120,16120,16120,16120,0
|
|
20231025,161600,2054299150,16120,16120,16120,16120,0
|
|
20231025,161500,2054299150,16120,16120,16120,16120,0
|
|
20231025,161400,2054299150,16120,16120,16120,16120,0
|
|
20231025,161300,2054299150,16120,16120,16120,16120,0
|
|
20231025,161200,2054299150,16120,16120,16120,16120,0
|
|
20231025,161100,2054299150,16120,16120,16120,16120,0
|
|
20231025,161000,2054299150,16120,16120,16120,16120,0
|
|
20231025,160900,2054299150,16120,16120,16120,16120,0
|
|
20231025,160800,2054299150,16120,16120,16120,16120,0
|
|
20231025,160700,2054299150,16120,16120,16120,16120,0
|
|
20231025,160600,2054299150,16120,16120,16120,16120,0
|
|
20231025,160500,2054299150,16120,16120,16120,16120,0
|
|
20231025,160400,2054299150,16120,16120,16120,16120,0
|
|
20231025,160300,2054299150,16120,16120,16120,16120,0
|
|
20231025,160200,2054299150,16120,16120,16120,16120,0
|
|
20231025,160100,2054299150,16120,16120,16120,16120,0
|
|
20231025,160000,2054299150,16120,16120,16120,16120,0
|
|
20231025,155900,2054299150,16120,16120,16120,16120,0
|
|
20231025,155800,2054299150,16120,16120,16120,16120,0
|
|
20231025,155700,2054299150,16120,16120,16120,16120,0
|
|
20231025,155600,2054299150,16120,16120,16120,16120,0
|
|
20231025,155500,2054299150,16120,16120,16120,16120,0
|
|
20231025,155400,2054299150,16120,16120,16120,16120,0
|
|
20231025,155300,2054299150,16120,16120,16120,16120,0
|
|
20231025,155200,2054299150,16120,16120,16120,16120,0
|
|
20231025,155100,2054299150,16120,16120,16120,16120,0
|
|
20231025,155000,2054299150,16120,16120,16120,16120,0
|
|
20231025,154900,2054299150,16120,16120,16120,16120,0
|
|
20231025,154800,2054299150,16120,16120,16120,16120,621
|
|
20231025,154700,2054299150,16120,16120,16120,16120,0
|
|
20231025,154600,2054299150,16120,16120,16120,16120,0
|
|
20231025,154500,2054299150,16120,16120,16120,16120,0
|
|
20231025,154400,2054299150,16120,16120,16120,16120,0
|
|
20231025,154300,2054299150,16120,16120,16120,16120,0
|
|
20231025,154200,2054299150,16120,16120,16120,16120,0
|
|
20231025,154100,2054299150,16120,16120,16120,16120,0
|
|
20231025,154000,2054299150,16120,16120,16120,16120,0
|
|
20231025,153900,2054299150,16120,16120,16120,16120,0
|
|
20231025,153800,2054299150,16120,16120,16120,16120,0
|
|
20231025,153700,2054299150,16120,16120,16120,16120,0
|
|
20231025,153600,2054299150,16120,16120,16120,16120,0
|
|
20231025,153500,2054299150,16120,16120,16120,16120,0
|
|
20231025,153400,2054299150,16120,16120,16120,16120,0
|
|
20231025,153300,2054299150,16120,16120,16120,16120,0
|
|
20231025,153200,2054299150,16120,16120,16120,16120,0
|
|
20231025,153100,2054299150,16120,16120,16120,16120,0
|
|
20231025,153000,2054299150,16120,16120,16120,16120,621
|
|
20231025,152900,2044288630,16060,16060,16060,16060,0
|
|
20231025,152800,2044288630,16060,16060,16060,16060,0
|
|
20231025,152700,2044288630,16060,16060,16060,16060,0
|
|
20231025,152600,2044288630,16060,16060,16060,16060,0
|
|
20231025,152500,2044288630,16060,16060,16060,16060,0
|
|
20231025,152400,2044288630,16060,16060,16060,16060,0
|
|
20231025,152300,2044288630,16060,16060,16060,16060,0
|
|
20231025,152200,2044288630,16060,16060,16060,16060,0
|
|
20231025,152100,2044288630,16060,16060,16060,16060,0
|
|
20231025,152000,2044288630,16060,16060,16060,16060,0
|
|
20231025,151900,2044288630,16060,16080,16090,16060,135
|
|
20231025,151800,2042119430,16130,16080,16130,16080,18
|
|
20231025,151700,2041829940,16080,16100,16100,16080,2536
|
|
20231025,151600,2001047760,16100,16110,16140,16100,437
|
|
20231025,151500,1994010810,16110,16110,16120,16110,66
|
|
20231025,151400,1992947520,16110,16150,16150,16110,518
|
|
20231025,151300,1984591650,16140,16140,16140,16140,45
|
|
20231025,151200,1983865350,16160,16160,16190,16160,323
|
|
20231025,151100,1978645100,16160,16160,16160,16160,0
|
|
20231025,151000,1978645100,16160,16160,16160,16160,17
|
|
20231025,150900,1978370380,16180,16180,16180,16180,0
|
|
20231025,150800,1978370380,16180,16150,16190,16150,7
|
|
20231025,150700,1978257220,16150,16150,16150,16150,0
|
|
20231025,150600,1978257220,16150,16150,16150,16150,17
|
|
20231025,150500,1977982670,16120,16120,16120,16120,0
|
|
20231025,150400,1977982670,16120,16120,16120,16120,0
|
|
20231025,150300,1977982670,16120,16120,16120,16120,0
|
|
20231025,150200,1977982670,16120,16120,16120,16120,0
|
|
20231025,150100,1977982670,16120,16130,16140,16120,377
|
|
20231025,150000,1971900800,16110,16110,16110,16110,0
|
|
20231025,145900,1971900800,16110,16110,16110,16110,17
|
|
20231025,145800,1971626930,16110,16110,16110,16110,50
|
|
20231025,145700,1970821430,16110,16110,16110,16110,0
|
|
20231025,145600,1970821430,16110,16110,16110,16110,50
|
|
20231025,145500,1970015930,16100,16110,16110,16100,19
|
|
20231025,145400,1969709960,16100,16100,16100,16100,0
|
|
20231025,145300,1969709960,16100,16100,16100,16100,215
|
|
20231025,145200,1966248460,16100,16100,16100,16100,40
|
|
20231025,145100,1965604460,16080,16100,16100,16080,226
|
|
20231025,145000,1961966200,16100,16100,16120,16100,426
|
|
20231025,144900,1955104290,16100,16100,16100,16100,102
|
|
20231025,144800,1953462090,16100,16100,16100,16100,225
|
|
20231025,144700,1949839590,16110,16110,16110,16110,3
|
|
20231025,144600,1949791260,16100,16120,16120,16100,317
|
|
20231025,144500,1944681560,16100,16100,16100,16100,304
|
|
20231025,144400,1939787160,16150,16080,16150,16080,219
|
|
20231025,144300,1936252070,16080,16070,16080,16070,50
|
|
20231025,144200,1935448080,16070,16070,16070,16070,156
|
|
20231025,144100,1932941160,16070,16130,16130,16070,1550
|
|
20231025,144000,1907978710,16140,16180,16180,16140,407
|
|
20231025,143900,1901406240,16200,16200,16200,16200,0
|
|
20231025,143800,1901406240,16200,16200,16200,16200,598
|
|
20231025,143700,1891718640,16200,16210,16210,16200,23
|
|
20231025,143600,1891345940,16200,16200,16210,16200,247
|
|
20231025,143500,1887344460,16180,16190,16190,16180,50
|
|
20231025,143400,1886535450,16190,16190,16320,16190,3
|
|
20231025,143300,1886486750,16190,16190,16310,16190,9
|
|
20231025,143200,1886340460,16180,16170,16180,16170,123
|
|
20231025,143100,1884350350,16170,16160,16180,16160,42
|
|
20231025,143000,1883671020,16240,16250,16250,16150,909
|
|
20231025,142900,1868951100,16250,16300,16300,16250,555
|
|
20231025,142800,1859916880,16300,16310,16310,16300,137
|
|
20231025,142700,1857682560,16300,16300,16300,16300,38
|
|
20231025,142600,1857063160,16300,16300,16300,16300,454
|
|
20231025,142500,1849662960,16300,16300,16300,16300,17
|
|
20231025,142400,1849385860,16290,16290,16290,16290,0
|
|
20231025,142300,1849385860,16290,16300,16300,16290,439
|
|
20231025,142200,1842230400,16300,16310,16310,16300,95
|
|
20231025,142100,1840681200,16300,16300,16300,16300,263
|
|
20231025,142000,1836394300,16300,16310,16310,16300,259
|
|
20231025,141900,1832170080,16310,16310,16310,16310,48
|
|
20231025,141800,1831387200,16300,16300,16300,16300,0
|
|
20231025,141700,1831387200,16300,16300,16300,16300,7
|
|
20231025,141600,1831273100,16310,16310,16310,16310,4
|
|
20231025,141500,1831207860,16310,16330,16330,16310,120
|
|
20231025,141400,1829250580,16330,16310,16330,16300,60
|
|
20231025,141300,1828271470,16300,16310,16310,16300,64
|
|
20231025,141200,1827227770,16300,16300,16300,16300,8
|
|
20231025,141100,1827097370,16310,16310,16310,16310,9
|
|
20231025,141000,1826950580,16310,16300,16330,16300,490
|
|
20231025,140900,1818958000,16300,16300,16300,16300,3
|
|
20231025,140800,1818909100,16300,16300,16310,16300,11
|
|
20231025,140700,1818729740,16300,16290,16300,16290,165
|
|
20231025,140600,1816040280,16300,16370,16370,16300,1131
|
|
20231025,140500,1797547280,16370,16380,16380,16370,14
|
|
20231025,140400,1797318060,16390,16380,16390,16380,42
|
|
20231025,140300,1796630080,16380,16410,16410,16380,388
|
|
20231025,140200,1790271040,16410,16400,16410,16400,196
|
|
20231025,140100,1787054850,16410,16410,16410,16410,2
|
|
20231025,140000,1787022030,16410,16410,16410,16410,56
|
|
20231025,135900,1786103070,16410,16400,16410,16390,93
|
|
20231025,135800,1784577690,16420,16410,16420,16410,10
|
|
20231025,135700,1784413500,16420,16420,16420,16420,0
|
|
20231025,135600,1784413500,16420,16420,16420,16420,4
|
|
20231025,135500,1784347820,16420,16420,16420,16420,5
|
|
20231025,135400,1784265720,16410,16410,16410,16410,11
|
|
20231025,135300,1784085210,16410,16450,16450,16410,469
|
|
20231025,135200,1776380160,16410,16410,16410,16410,42
|
|
20231025,135100,1775690940,16390,16390,16390,16390,10
|
|
20231025,135000,1775527040,16390,16390,16390,16390,0
|
|
20231025,134900,1775527040,16390,16480,16480,16390,341
|
|
20231025,134800,1769920780,16470,16470,16470,16470,9
|
|
20231025,134700,1769772550,16470,16470,16470,16470,1
|
|
20231025,134600,1769756080,16470,16500,16500,16470,313
|
|
20231025,134500,1764595270,16480,16480,16480,16480,18
|
|
20231025,134400,1764298630,16480,16470,16480,16470,61
|
|
20231025,134300,1763293360,16460,16440,16460,16430,68
|
|
20231025,134200,1762174620,16430,16380,16430,16380,155
|
|
20231025,134100,1759629680,16360,16390,16390,16360,53
|
|
20231025,134000,1758762170,16400,16400,16400,16400,300
|
|
20231025,133900,1753842170,16390,16390,16390,16390,53
|
|
20231025,133800,1752973500,16390,16390,16390,16390,5
|
|
20231025,133700,1752891550,16390,16360,16390,16360,952
|
|
20231025,133600,1737299310,16350,16350,16350,16350,167
|
|
20231025,133500,1734568860,16340,16340,16340,16340,174
|
|
20231025,133400,1731725700,16340,16340,16340,16340,100
|
|
20231025,133300,1730091700,16340,16350,16350,16340,60
|
|
20231025,133200,1729111250,16350,16350,16360,16350,257
|
|
20231025,133100,1724908950,16340,16290,16340,16290,204
|
|
20231025,133000,1721584000,16290,16310,16330,16290,433
|
|
20231025,132900,1714528020,16320,16330,16330,16310,451
|
|
20231025,132800,1707166830,16340,16340,16340,16340,100
|
|
20231025,132700,1705532830,16350,16350,16350,16350,56
|
|
20231025,132600,1704617230,16350,16350,16350,16350,44
|
|
20231025,132500,1703897830,16360,16360,16360,16360,100
|
|
20231025,132400,1702261830,16370,16370,16370,16370,0
|
|
20231025,132300,1702261830,16370,16370,16370,16370,49
|
|
20231025,132200,1701459700,16370,16350,16370,16350,212
|
|
20231025,132100,1697990420,16320,16320,16320,16320,99
|
|
20231025,132000,1696374740,16340,16340,16340,16340,0
|
|
20231025,131900,1696374740,16340,16390,16390,16340,620
|
|
20231025,131800,1686233740,16380,16380,16380,16360,32
|
|
20231025,131700,1685709640,16420,16360,16420,16360,826
|
|
20231025,131600,1672189880,16350,16350,16350,16350,100
|
|
20231025,131500,1670554880,16370,16330,16370,16330,955
|
|
20231025,131400,1654945420,16310,16310,16310,16310,1
|
|
20231025,131300,1654929110,16330,16330,16330,16330,123
|
|
20231025,131200,1652920520,16330,16330,16330,16330,42
|
|
20231025,131100,1652234660,16310,16320,16320,16270,1023
|
|
20231025,131000,1635549170,16320,16330,16330,16320,762
|
|
20231025,130900,1623109460,16330,16320,16330,16320,250
|
|
20231025,130800,1619027210,16340,16350,16350,16340,15
|
|
20231025,130700,1618781990,16380,16410,16410,16380,637
|
|
20231025,130600,1608336010,16430,16430,16430,16430,0
|
|
20231025,130500,1608336010,16430,16410,16430,16410,151
|
|
20231025,130400,1605857100,16450,16470,16470,16450,21
|
|
20231025,130300,1605511630,16480,16520,16520,16480,1354
|
|
20231025,130200,1583169660,16540,16540,16540,16540,0
|
|
20231025,130100,1583169660,16540,16540,16540,16540,1
|
|
20231025,130000,1583153120,16630,16540,16640,16540,177
|
|
20231025,125900,1580212890,16530,16600,16610,16530,604
|
|
20231025,125800,1570184490,16600,16600,16600,16600,33
|
|
20231025,125700,1569636690,16590,16570,16590,16560,46
|
|
20231025,125600,1568873810,16530,16630,16630,16530,463
|
|
20231025,125500,1561195440,16600,16600,16600,16600,53
|
|
20231025,125400,1560315640,16590,16590,16590,16580,120
|
|
20231025,125300,1558325140,16580,16550,16580,16550,56
|
|
20231025,125200,1557397970,16530,16530,16530,16530,141
|
|
20231025,125100,1555067240,16520,16560,16560,16520,390
|
|
20231025,125000,1548621090,16580,16590,16590,16570,326
|
|
20231025,124900,1543217710,16590,16560,16600,16560,67
|
|
20231025,124800,1542107270,16560,16540,16560,16540,84
|
|
20231025,124700,1540717080,16540,16550,16550,16530,131
|
|
20231025,124600,1538550450,16550,16560,16560,16550,211
|
|
20231025,124500,1535058350,16560,16540,16560,16530,141
|
|
20231025,124400,1532725720,16550,16610,16610,16520,1026
|
|
20231025,124300,1515747990,16610,16580,16610,16580,83
|
|
20231025,124200,1514369880,16570,16530,16570,16520,97
|
|
20231025,124100,1512765540,16510,16510,16510,16510,190
|
|
20231025,124000,1509628640,16510,16490,16510,16480,147
|
|
20231025,123900,1507203970,16470,16560,16560,16450,554
|
|
20231025,123800,1498056990,16570,16540,16570,16530,117
|
|
20231025,123700,1496120560,16540,16520,16540,16510,883
|
|
20231025,123600,1481538800,16560,16580,16580,16560,270
|
|
20231025,123500,1477066270,16580,16580,16580,16580,17
|
|
20231025,123400,1476784410,16580,16600,16620,16570,807
|
|
20231025,123300,1463396900,16590,16590,16590,16550,204
|
|
20231025,123200,1460019940,16590,16660,16660,16590,294
|
|
20231025,123100,1455135460,16660,16620,16660,16600,352
|
|
20231025,123000,1449275460,16660,16610,16670,16590,520
|
|
20231025,122900,1440638070,16610,16610,16610,16590,262
|
|
20231025,122800,1436287930,16610,16590,16610,16580,233
|
|
20231025,122700,1432422190,16610,16580,16610,16580,78
|
|
20231025,122600,1431128380,16600,16600,16600,16580,64
|
|
20231025,122500,1430066280,16530,16530,16530,16520,127
|
|
20231025,122400,1427967080,16530,16520,16530,16520,243
|
|
20231025,122300,1423951290,16560,16620,16630,16560,857
|
|
20231025,122200,1409737960,16630,16600,16650,16600,50
|
|
20231025,122100,1408906310,16530,16690,16690,16530,742
|
|
20231025,122000,1396557300,16670,16660,16670,16650,126
|
|
20231025,121900,1394458350,16660,16620,16660,16620,36
|
|
20231025,121800,1393859030,16610,16640,16640,16610,77
|
|
20231025,121700,1392579210,16640,16630,16640,16620,299
|
|
20231025,121600,1387608640,16600,16600,16600,16600,68
|
|
20231025,121500,1386479840,16600,16570,16600,16570,59
|
|
20231025,121400,1385501580,16570,16570,16570,16570,163
|
|
20231025,121300,1382800670,16540,16590,16590,16530,1437
|
|
20231025,121200,1359035040,16600,16640,16640,16600,284
|
|
20231025,121100,1354315310,16670,16600,16670,16600,31
|
|
20231025,121000,1353799860,16590,16660,16660,16590,176
|
|
20231025,120900,1350869610,16670,16640,16680,16640,154
|
|
20231025,120800,1348303050,16640,16650,16650,16640,260
|
|
20231025,120700,1343975380,16640,16750,16760,16640,1395
|
|
20231025,120600,1320693710,16750,16750,16770,16750,305
|
|
20231025,120500,1315583450,16750,16760,16770,16730,414
|
|
20231025,120400,1308650300,16760,16730,16760,16730,122
|
|
20231025,120300,1306607310,16730,16750,16760,16730,546
|
|
20231025,120200,1297465710,16750,16740,16760,16740,116
|
|
20231025,120100,1295522630,16730,16720,16730,16720,405
|
|
20231025,120000,1288749680,16720,16690,16720,16690,373
|
|
20231025,115900,1282522460,16650,16710,16710,16640,353
|
|
20231025,115800,1276641790,16720,16670,16720,16670,103
|
|
20231025,115700,1274921070,16650,16710,16710,16650,247
|
|
20231025,115600,1270802170,16710,16700,16710,16700,404
|
|
20231025,115500,1264055120,16690,16680,16690,16680,84
|
|
20231025,115400,1262653820,16680,16680,16680,16660,168
|
|
20231025,115300,1259852220,16680,16610,16680,16610,136
|
|
20231025,115200,1257586690,16590,16630,16630,16560,640
|
|
20231025,115100,1246979260,16630,16690,16690,16630,831
|
|
20231025,115000,1233148400,16700,16700,16700,16690,397
|
|
20231025,114900,1226520810,16700,16700,16700,16700,463
|
|
20231025,114800,1218788710,16690,16650,16690,16650,300
|
|
20231025,114700,1213785440,16640,16680,16680,16630,464
|
|
20231025,114600,1206054300,16680,16680,16690,16660,392
|
|
20231025,114500,1199516620,16650,16640,16650,16640,519
|
|
20231025,114400,1190880290,16640,16630,16640,16630,121
|
|
20231025,114300,1188867580,16630,16610,16630,16610,516
|
|
20231025,114200,1180292250,16610,16590,16610,16590,65
|
|
20231025,114100,1179213060,16550,16550,16550,16550,219
|
|
20231025,114000,1175588610,16540,16540,16540,16540,84
|
|
20231025,113900,1174199250,16560,16590,16600,16540,626
|
|
20231025,113800,1163833740,16590,16600,16600,16550,630
|
|
20231025,113700,1153393800,16610,16680,16680,16610,674
|
|
20231025,113600,1142169550,16690,16690,16690,16690,172
|
|
20231025,113500,1139298870,16690,16660,16690,16660,158
|
|
20231025,113400,1136663200,16670,16670,16690,16670,68
|
|
20231025,113300,1135529210,16640,16630,16640,16630,161
|
|
20231025,113200,1132850300,16620,16640,16640,16620,208
|
|
20231025,113100,1129389380,16640,16610,16640,16610,210
|
|
20231025,113000,1125896380,16610,16680,16680,16610,1198
|
|
20231025,112900,1105977230,16650,16680,16680,16620,852
|
|
20231025,112800,1091797260,16680,16620,16680,16620,298
|
|
20231025,112700,1086837680,16620,16610,16620,16610,104
|
|
20231025,112600,1085109320,16600,16620,16620,16600,618
|
|
20231025,112500,1074840150,16640,16630,16640,16630,256
|
|
20231025,112400,1070581550,16640,16700,16700,16620,970
|
|
20231025,112300,1054429990,16700,16660,16700,16660,451
|
|
20231025,112200,1046903540,16660,16620,16670,16620,276
|
|
20231025,112100,1042312560,16610,16610,16620,16610,64
|
|
20231025,112000,1041249480,16620,16610,16700,16610,10351
|
|
20231025,111900,868432680,16610,16620,16630,16580,489
|
|
20231025,111800,860307710,16610,16560,16610,16560,128
|
|
20231025,111700,858187950,16560,16550,16560,16550,67
|
|
20231025,111600,857078820,16550,16530,16550,16530,15
|
|
20231025,111500,856830810,16540,16550,16550,16540,251
|
|
20231025,111400,852677610,16550,16520,16560,16520,156
|
|
20231025,111300,850097560,16530,16530,16540,16530,66
|
|
20231025,111200,849006540,16530,16620,16650,16530,1924
|
|
20231025,111100,817079350,16630,16590,16650,16590,296
|
|
20231025,111000,812159890,16590,16520,16590,16520,1338
|
|
20231025,110900,790022000,16520,16490,16520,16490,456
|
|
20231025,110800,782495580,16490,16490,16490,16490,213
|
|
20231025,110700,778983210,16490,16490,16490,16490,25
|
|
20231025,110600,778570960,16420,16450,16490,16420,707
|
|
20231025,110500,766952700,16460,16460,16470,16450,134
|
|
20231025,110400,764747000,16470,16510,16520,16470,1090
|
|
20231025,110300,746761930,16490,16510,16510,16480,392
|
|
20231025,110200,740296830,16520,16490,16520,16490,191
|
|
20231025,110100,737145830,16470,16500,16510,16460,1140
|
|
20231025,110000,718340460,16490,16480,16490,16460,1672
|
|
20231025,105900,690781390,16470,16470,16470,16460,234
|
|
20231025,105800,686927580,16470,16440,16470,16440,446
|
|
20231025,105700,679588990,16430,16410,16430,16410,338
|
|
20231025,105600,674036740,16410,16390,16410,16390,291
|
|
20231025,105500,669264130,16380,16360,16380,16360,468
|
|
20231025,105400,661599280,16360,16340,16360,16340,129
|
|
20231025,105300,659490660,16320,16320,16320,16320,0
|
|
20231025,105200,659490660,16320,16320,16320,16310,320
|
|
20231025,105100,654268430,16320,16310,16320,16310,224
|
|
20231025,105000,650612960,16310,16330,16340,16300,444
|
|
20231025,104900,643367210,16330,16310,16330,16310,61
|
|
20231025,104800,642371180,16300,16340,16340,16300,498
|
|
20231025,104700,634253180,16340,16350,16350,16340,142
|
|
20231025,104600,631932720,16350,16360,16370,16350,191
|
|
20231025,104500,628809430,16370,16380,16380,16360,302
|
|
20231025,104400,623864230,16380,16390,16390,16380,388
|
|
20231025,104300,617505110,16400,16400,16400,16390,186
|
|
20231025,104200,614454770,16400,16390,16400,16370,686
|
|
20231025,104100,603215630,16390,16380,16390,16380,341
|
|
20231025,104000,597628920,16380,16380,16380,16370,437
|
|
20231025,103900,590471920,16380,16380,16380,16380,35
|
|
20231025,103800,589898620,16380,16300,16380,16300,831
|
|
20231025,103700,576311140,16290,16290,16290,16290,245
|
|
20231025,103600,572320090,16280,16270,16280,16270,200
|
|
20231025,103500,569065410,16230,16220,16230,16210,496
|
|
20231025,103400,561017420,16230,16230,16270,16230,128
|
|
20231025,103300,558939940,16230,16280,16280,16230,197
|
|
20231025,103200,555739340,16280,16300,16300,16280,2014
|
|
20231025,103100,522949550,16300,16350,16350,16290,337
|
|
20231025,103000,517451310,16350,16340,16350,16340,117
|
|
20231025,102900,515539460,16290,16280,16300,16230,900
|
|
20231025,102800,500887370,16270,16170,16270,16130,1843
|
|
20231025,102700,471051690,16170,16080,16170,16080,1413
|
|
20231025,102600,448246530,16080,16090,16100,16060,569
|
|
20231025,102500,439087160,16100,16080,16100,16080,284
|
|
20231025,102400,434519840,16030,15880,16100,15880,967
|
|
20231025,102300,419083650,15830,15890,15890,15830,67
|
|
20231025,102200,418022440,15830,15860,15860,15830,510
|
|
20231025,102100,409948900,15890,15890,15890,15890,10
|
|
20231025,102000,409790000,15830,15890,15890,15830,28
|
|
20231025,101900,409346160,15890,15890,15890,15890,11
|
|
20231025,101800,409171370,15880,15880,15880,15880,0
|
|
20231025,101700,409171370,15880,15860,15880,15860,70
|
|
20231025,101600,408060970,15860,15820,15860,15820,185
|
|
20231025,101500,405128300,15820,15820,15820,15820,73
|
|
20231025,101400,403973440,15850,15850,15850,15850,10
|
|
20231025,101300,403814940,15820,15820,15850,15820,60
|
|
20231025,101200,402865710,15820,15820,15820,15820,1
|
|
20231025,101100,402849890,15820,15820,15820,15820,17
|
|
20231025,101000,402580950,15820,15820,15820,15820,4
|
|
20231025,100900,402517670,15820,15820,15820,15810,241
|
|
20231025,100800,398705220,15810,15820,15820,15810,256
|
|
20231025,100700,394655810,15820,15820,15820,15820,0
|
|
20231025,100600,394655810,15820,15820,15820,15820,77
|
|
20231025,100500,393437670,15820,15820,15820,15820,10
|
|
20231025,100400,393279470,15810,15810,15810,15810,0
|
|
20231025,100300,393279470,15810,15840,15840,15810,804
|
|
20231025,100200,380555970,15840,15850,15860,15840,23
|
|
20231025,100100,380191390,15860,15850,15860,15850,300
|
|
20231025,100000,375433460,15840,15840,15850,15840,524
|
|
20231025,095900,367133160,15860,15860,15860,15860,0
|
|
20231025,095800,367133160,15860,15860,15860,15860,4
|
|
20231025,095700,367069720,15860,15860,15880,15830,128
|
|
20231025,095600,365039100,15880,15830,15880,15830,104
|
|
20231025,095500,363392680,15830,15830,15830,15830,361
|
|
20231025,095400,357678050,15830,15820,15830,15820,543
|
|
20231025,095300,349086290,15820,15820,15820,15820,27
|
|
20231025,095200,348659150,15820,15860,15860,15820,1941
|
|
20231025,095100,317947760,15840,15870,15870,15840,1309
|
|
20231025,095000,297196460,15870,15870,15870,15870,17
|
|
20231025,094900,296926670,15880,15860,15880,15860,112
|
|
20231025,094800,295150250,15880,15880,15880,15880,0
|
|
20231025,094700,295150250,15880,15880,15880,15880,48
|
|
20231025,094600,294388010,15850,15880,15880,15850,71
|
|
20231025,094500,293261490,15870,15870,15870,15870,49
|
|
20231025,094400,292483860,15850,15850,15850,15850,10
|
|
20231025,094300,292325360,15850,15850,15850,15850,334
|
|
20231025,094200,287031460,15900,15900,15900,15900,239
|
|
20231025,094100,283231360,15900,15970,15970,15900,465
|
|
20231025,094000,275816800,16000,15990,16000,15990,394
|
|
20231025,093900,269513650,16010,16120,16120,16010,546
|
|
20231025,093800,260744340,16120,16120,16120,16120,6
|
|
20231025,093700,260647620,16130,16120,16130,16120,74
|
|
20231025,093600,259454440,16110,16100,16120,16100,87
|
|
20231025,093500,258052580,16120,16050,16120,16050,157
|
|
20231025,093400,255527050,16050,16040,16050,16040,45
|
|
20231025,093300,254805230,16010,16010,16010,16010,17
|
|
20231025,093200,254533060,16010,15970,16010,15970,220
|
|
20231025,093100,251012470,15960,15930,15960,15930,238
|
|
20231025,093000,247217010,15930,15930,15930,15930,104
|
|
20231025,092900,245560290,15920,15940,15940,15920,566
|
|
20231025,092800,236545550,15950,15990,16030,15950,342
|
|
20231025,092700,231087980,15990,15990,15990,15990,76
|
|
20231025,092600,229872740,16000,15960,16000,15950,288
|
|
20231025,092500,225272500,15960,15970,15980,15960,261
|
|
20231025,092400,221104740,15980,15960,15980,15960,380
|
|
20231025,092300,215039160,15950,15950,15950,15950,17
|
|
20231025,092200,214768010,15940,15880,15940,15880,305
|
|
20231025,092100,209909720,15910,15840,15910,15840,146
|
|
20231025,092000,207590450,15840,15890,15890,15840,807
|
|
20231025,091900,194790290,15890,15890,15890,15890,336
|
|
20231025,091800,189451250,15890,15890,15890,15890,35
|
|
20231025,091700,188895100,15890,15890,15910,15890,199
|
|
20231025,091600,185730370,15890,15890,15890,15870,163
|
|
20231025,091500,183141640,15890,15890,15900,15890,412
|
|
20231025,091400,176592720,15880,15880,15880,15870,44
|
|
20231025,091300,175894210,15880,15980,15990,15880,1730
|
|
20231025,091200,148322280,15980,16040,16040,15940,221
|
|
20231025,091100,144793280,16130,15990,16130,15990,637
|
|
20231025,091000,134582300,16000,15960,16000,15960,889
|
|
20231025,090900,120389530,15920,15900,15920,15900,216
|
|
20231025,090800,116953510,15890,15900,15900,15860,1266
|
|
20231025,090700,96863490,15910,15860,15910,15850,1148
|
|
20231025,090600,78648860,15860,15910,15910,15860,238
|
|
20231025,090500,74864620,15980,15860,15980,15860,83
|
|
20231025,090400,73543280,15840,15850,15850,15840,237
|
|
20231025,090300,69789100,15860,16040,16040,15860,895
|
|
20231025,090200,55484650,16040,16050,16050,16040,428
|
|
20231025,090100,48616900,16030,16030,16030,16030,622
|
|
20231025,090000,38646240,16180,16270,16270,16070,2388
|