657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195400,888057220,15770,15770,15770,15770,325
|
|
20231012,195300,888057220,15770,15770,15770,15770,0
|
|
20231012,195200,888057220,15770,15770,15770,15770,0
|
|
20231012,195100,888057220,15770,15770,15770,15770,0
|
|
20231012,195000,888057220,15770,15770,15770,15770,0
|
|
20231012,194900,888057220,15770,15770,15770,15770,0
|
|
20231012,194800,888057220,15770,15770,15770,15770,0
|
|
20231012,194700,888057220,15770,15770,15770,15770,0
|
|
20231012,194600,888057220,15770,15770,15770,15770,0
|
|
20231012,194500,888057220,15770,15770,15770,15770,0
|
|
20231012,194400,888057220,15770,15770,15770,15770,0
|
|
20231012,194300,888057220,15770,15770,15770,15770,0
|
|
20231012,194200,888057220,15770,15770,15770,15770,0
|
|
20231012,194100,888057220,15770,15770,15770,15770,0
|
|
20231012,194000,888057220,15770,15770,15770,15770,0
|
|
20231012,193900,888057220,15770,15770,15770,15770,0
|
|
20231012,193800,888057220,15770,15770,15770,15770,0
|
|
20231012,193700,888057220,15770,15770,15770,15770,0
|
|
20231012,193600,888057220,15770,15770,15770,15770,0
|
|
20231012,193500,888057220,15770,15770,15770,15770,0
|
|
20231012,193400,888057220,15770,15770,15770,15770,0
|
|
20231012,193300,888057220,15770,15770,15770,15770,0
|
|
20231012,193200,888057220,15770,15770,15770,15770,0
|
|
20231012,193100,888057220,15770,15770,15770,15770,0
|
|
20231012,193000,888057220,15770,15770,15770,15770,0
|
|
20231012,192900,888057220,15770,15770,15770,15770,0
|
|
20231012,192800,888057220,15770,15770,15770,15770,0
|
|
20231012,192700,888057220,15770,15770,15770,15770,0
|
|
20231012,192600,888057220,15770,15770,15770,15770,0
|
|
20231012,192500,888057220,15770,15770,15770,15770,0
|
|
20231012,192400,888057220,15770,15770,15770,15770,325
|
|
20231012,192300,888057220,15770,15770,15770,15770,0
|
|
20231012,192200,888057220,15770,15770,15770,15770,0
|
|
20231012,192100,888057220,15770,15770,15770,15770,0
|
|
20231012,192000,888057220,15770,15770,15770,15770,0
|
|
20231012,191900,888057220,15770,15770,15770,15770,0
|
|
20231012,191800,888057220,15770,15770,15770,15770,0
|
|
20231012,191700,888057220,15770,15770,15770,15770,0
|
|
20231012,191600,888057220,15770,15770,15770,15770,0
|
|
20231012,191500,888057220,15770,15770,15770,15770,0
|
|
20231012,191400,888057220,15770,15770,15770,15770,0
|
|
20231012,191300,888057220,15770,15770,15770,15770,0
|
|
20231012,191200,888057220,15770,15770,15770,15770,0
|
|
20231012,191100,888057220,15770,15770,15770,15770,0
|
|
20231012,191000,888057220,15770,15770,15770,15770,0
|
|
20231012,190900,888057220,15770,15770,15770,15770,0
|
|
20231012,190800,888057220,15770,15770,15770,15770,0
|
|
20231012,190700,888057220,15770,15770,15770,15770,0
|
|
20231012,190600,888057220,15770,15770,15770,15770,0
|
|
20231012,190500,888057220,15770,15770,15770,15770,0
|
|
20231012,190400,888057220,15770,15770,15770,15770,0
|
|
20231012,190300,888057220,15770,15770,15770,15770,0
|
|
20231012,190200,888057220,15770,15770,15770,15770,0
|
|
20231012,190100,888057220,15770,15770,15770,15770,0
|
|
20231012,190000,888057220,15770,15770,15770,15770,0
|
|
20231012,185900,888057220,15770,15770,15770,15770,0
|
|
20231012,185800,888057220,15770,15770,15770,15770,0
|
|
20231012,185700,888057220,15770,15770,15770,15770,0
|
|
20231012,185600,888057220,15770,15770,15770,15770,0
|
|
20231012,185500,888057220,15770,15770,15770,15770,0
|
|
20231012,185400,888057220,15770,15770,15770,15770,325
|
|
20231012,185300,888057220,15770,15770,15770,15770,0
|
|
20231012,185200,888057220,15770,15770,15770,15770,0
|
|
20231012,185100,888057220,15770,15770,15770,15770,0
|
|
20231012,185000,888057220,15770,15770,15770,15770,0
|
|
20231012,184900,888057220,15770,15770,15770,15770,0
|
|
20231012,184800,888057220,15770,15770,15770,15770,0
|
|
20231012,184700,888057220,15770,15770,15770,15770,0
|
|
20231012,184600,888057220,15770,15770,15770,15770,0
|
|
20231012,184500,888057220,15770,15770,15770,15770,0
|
|
20231012,184400,888057220,15770,15770,15770,15770,0
|
|
20231012,184300,888057220,15770,15770,15770,15770,0
|
|
20231012,184200,888057220,15770,15770,15770,15770,0
|
|
20231012,184100,888057220,15770,15770,15770,15770,0
|
|
20231012,184000,888057220,15770,15770,15770,15770,0
|
|
20231012,183900,888057220,15770,15770,15770,15770,0
|
|
20231012,183800,888057220,15770,15770,15770,15770,0
|
|
20231012,183700,888057220,15770,15770,15770,15770,0
|
|
20231012,183600,888057220,15770,15770,15770,15770,0
|
|
20231012,183500,888057220,15770,15770,15770,15770,0
|
|
20231012,183400,888057220,15770,15770,15770,15770,0
|
|
20231012,183300,888057220,15770,15770,15770,15770,0
|
|
20231012,183200,888057220,15770,15770,15770,15770,0
|
|
20231012,183100,888057220,15770,15770,15770,15770,0
|
|
20231012,183000,888057220,15770,15770,15770,15770,0
|
|
20231012,182900,888057220,15770,15770,15770,15770,0
|
|
20231012,182800,888057220,15770,15770,15770,15770,0
|
|
20231012,182700,888057220,15770,15770,15770,15770,0
|
|
20231012,182600,888057220,15770,15770,15770,15770,0
|
|
20231012,182500,888057220,15770,15770,15770,15770,0
|
|
20231012,182400,888057220,15770,15770,15770,15770,325
|
|
20231012,182300,888057220,15770,15770,15770,15770,0
|
|
20231012,182200,888057220,15770,15770,15770,15770,0
|
|
20231012,182100,888057220,15770,15770,15770,15770,0
|
|
20231012,182000,888057220,15770,15770,15770,15770,0
|
|
20231012,181900,888057220,15770,15770,15770,15770,0
|
|
20231012,181800,888057220,15770,15770,15770,15770,0
|
|
20231012,181700,888057220,15770,15770,15770,15770,0
|
|
20231012,181600,888057220,15770,15770,15770,15770,0
|
|
20231012,181500,888057220,15770,15770,15770,15770,0
|
|
20231012,181400,888057220,15770,15770,15770,15770,0
|
|
20231012,181300,888057220,15770,15770,15770,15770,0
|
|
20231012,181200,888057220,15770,15770,15770,15770,0
|
|
20231012,181100,888057220,15770,15770,15770,15770,0
|
|
20231012,181000,888057220,15770,15770,15770,15770,0
|
|
20231012,180900,888057220,15770,15770,15770,15770,0
|
|
20231012,180800,888057220,15770,15770,15770,15770,0
|
|
20231012,180700,888057220,15770,15770,15770,15770,0
|
|
20231012,180600,888057220,15770,15770,15770,15770,0
|
|
20231012,180500,888057220,15770,15770,15770,15770,0
|
|
20231012,180400,888057220,15770,15770,15770,15770,0
|
|
20231012,180300,888057220,15770,15770,15770,15770,0
|
|
20231012,180200,888057220,15770,15770,15770,15770,0
|
|
20231012,180100,888057220,15770,15770,15770,15770,0
|
|
20231012,180000,888057220,15770,15770,15770,15770,0
|
|
20231012,175900,888057220,15770,15770,15770,15770,0
|
|
20231012,175800,888057220,15770,15770,15770,15770,0
|
|
20231012,175700,888057220,15770,15770,15770,15770,0
|
|
20231012,175600,888057220,15770,15770,15770,15770,0
|
|
20231012,175500,888057220,15770,15770,15770,15770,0
|
|
20231012,175400,888057220,15770,15770,15770,15770,325
|
|
20231012,175300,888057220,15770,15770,15770,15770,0
|
|
20231012,175200,888057220,15770,15770,15770,15770,0
|
|
20231012,175100,888057220,15770,15770,15770,15770,0
|
|
20231012,175000,888057220,15770,15770,15770,15770,0
|
|
20231012,174900,888057220,15770,15770,15770,15770,0
|
|
20231012,174800,888057220,15770,15770,15770,15770,0
|
|
20231012,174700,888057220,15770,15770,15770,15770,0
|
|
20231012,174600,888057220,15770,15770,15770,15770,0
|
|
20231012,174500,888057220,15770,15770,15770,15770,0
|
|
20231012,174400,888057220,15770,15770,15770,15770,0
|
|
20231012,174300,888057220,15770,15770,15770,15770,0
|
|
20231012,174200,888057220,15770,15770,15770,15770,0
|
|
20231012,174100,888057220,15770,15770,15770,15770,0
|
|
20231012,174000,888057220,15770,15770,15770,15770,0
|
|
20231012,173900,888057220,15770,15770,15770,15770,0
|
|
20231012,173800,888057220,15770,15770,15770,15770,0
|
|
20231012,173700,888057220,15770,15770,15770,15770,0
|
|
20231012,173600,888057220,15770,15770,15770,15770,0
|
|
20231012,173500,888057220,15770,15770,15770,15770,0
|
|
20231012,173400,888057220,15770,15770,15770,15770,0
|
|
20231012,173300,888057220,15770,15770,15770,15770,0
|
|
20231012,173200,888057220,15770,15770,15770,15770,0
|
|
20231012,173100,888057220,15770,15770,15770,15770,0
|
|
20231012,173000,888057220,15770,15770,15770,15770,0
|
|
20231012,172900,888057220,15770,15770,15770,15770,0
|
|
20231012,172800,888057220,15770,15770,15770,15770,0
|
|
20231012,172700,888057220,15770,15770,15770,15770,0
|
|
20231012,172600,888057220,15770,15770,15770,15770,0
|
|
20231012,172500,888057220,15770,15770,15770,15770,0
|
|
20231012,172400,888057220,15770,15770,15770,15770,325
|
|
20231012,172300,888057220,15770,15770,15770,15770,0
|
|
20231012,172200,888057220,15770,15770,15770,15770,0
|
|
20231012,172100,888057220,15770,15770,15770,15770,0
|
|
20231012,172000,888057220,15770,15770,15770,15770,0
|
|
20231012,171900,888057220,15770,15770,15770,15770,0
|
|
20231012,171800,888057220,15770,15770,15770,15770,0
|
|
20231012,171700,888057220,15770,15770,15770,15770,0
|
|
20231012,171600,888057220,15770,15770,15770,15770,0
|
|
20231012,171500,888057220,15770,15770,15770,15770,0
|
|
20231012,171400,888057220,15770,15770,15770,15770,0
|
|
20231012,171300,888057220,15770,15770,15770,15770,0
|
|
20231012,171200,888057220,15770,15770,15770,15770,0
|
|
20231012,171100,888057220,15770,15770,15770,15770,0
|
|
20231012,171000,888057220,15770,15770,15770,15770,0
|
|
20231012,170900,888057220,15770,15770,15770,15770,0
|
|
20231012,170800,888057220,15770,15770,15770,15770,0
|
|
20231012,170700,888057220,15770,15770,15770,15770,0
|
|
20231012,170600,888057220,15770,15770,15770,15770,0
|
|
20231012,170500,888057220,15770,15770,15770,15770,0
|
|
20231012,170400,888057220,15770,15770,15770,15770,0
|
|
20231012,170300,888057220,15770,15770,15770,15770,0
|
|
20231012,170200,888057220,15770,15770,15770,15770,0
|
|
20231012,170100,888057220,15770,15770,15770,15770,0
|
|
20231012,170000,888057220,15770,15770,15770,15770,0
|
|
20231012,165900,888057220,15770,15770,15770,15770,0
|
|
20231012,165800,888057220,15770,15770,15770,15770,0
|
|
20231012,165700,888057220,15770,15770,15770,15770,0
|
|
20231012,165600,888057220,15770,15770,15770,15770,0
|
|
20231012,165500,888057220,15770,15770,15770,15770,0
|
|
20231012,165400,888057220,15770,15770,15770,15770,325
|
|
20231012,165300,888057220,15770,15770,15770,15770,0
|
|
20231012,165200,888057220,15770,15770,15770,15770,0
|
|
20231012,165100,888057220,15770,15770,15770,15770,0
|
|
20231012,165000,888057220,15770,15770,15770,15770,0
|
|
20231012,164900,888057220,15770,15770,15770,15770,0
|
|
20231012,164800,888057220,15770,15770,15770,15770,0
|
|
20231012,164700,888057220,15770,15770,15770,15770,0
|
|
20231012,164600,888057220,15770,15770,15770,15770,0
|
|
20231012,164500,888057220,15770,15770,15770,15770,0
|
|
20231012,164400,888057220,15770,15770,15770,15770,0
|
|
20231012,164300,888057220,15770,15770,15770,15770,0
|
|
20231012,164200,888057220,15770,15770,15770,15770,0
|
|
20231012,164100,888057220,15770,15770,15770,15770,0
|
|
20231012,164000,888057220,15770,15770,15770,15770,0
|
|
20231012,163900,888057220,15770,15770,15770,15770,0
|
|
20231012,163800,888057220,15770,15770,15770,15770,0
|
|
20231012,163700,888057220,15770,15770,15770,15770,0
|
|
20231012,163600,888057220,15770,15770,15770,15770,0
|
|
20231012,163500,888057220,15770,15770,15770,15770,0
|
|
20231012,163400,888057220,15770,15770,15770,15770,0
|
|
20231012,163300,888057220,15770,15770,15770,15770,0
|
|
20231012,163200,888057220,15770,15770,15770,15770,0
|
|
20231012,163100,888057220,15770,15770,15770,15770,0
|
|
20231012,163000,888057220,15770,15770,15770,15770,0
|
|
20231012,162900,888057220,15770,15770,15770,15770,0
|
|
20231012,162800,888057220,15770,15770,15770,15770,0
|
|
20231012,162700,888057220,15770,15770,15770,15770,0
|
|
20231012,162600,888057220,15770,15770,15770,15770,0
|
|
20231012,162500,888057220,15770,15770,15770,15770,0
|
|
20231012,162400,888057220,15770,15770,15770,15770,325
|
|
20231012,162300,888057220,15770,15770,15770,15770,0
|
|
20231012,162200,888057220,15770,15770,15770,15770,0
|
|
20231012,162100,888057220,15770,15770,15770,15770,0
|
|
20231012,162000,888057220,15770,15770,15770,15770,0
|
|
20231012,161900,888057220,15770,15770,15770,15770,0
|
|
20231012,161800,888057220,15770,15770,15770,15770,0
|
|
20231012,161700,888057220,15770,15770,15770,15770,0
|
|
20231012,161600,888057220,15770,15770,15770,15770,0
|
|
20231012,161500,888057220,15770,15770,15770,15770,0
|
|
20231012,161400,888057220,15770,15770,15770,15770,0
|
|
20231012,161300,888057220,15770,15770,15770,15770,0
|
|
20231012,161200,888057220,15770,15770,15770,15770,0
|
|
20231012,161100,888057220,15770,15770,15770,15770,0
|
|
20231012,161000,888057220,15770,15770,15770,15770,0
|
|
20231012,160900,888057220,15770,15770,15770,15770,0
|
|
20231012,160800,888057220,15770,15770,15770,15770,0
|
|
20231012,160700,888057220,15770,15770,15770,15770,0
|
|
20231012,160600,888057220,15770,15770,15770,15770,0
|
|
20231012,160500,888057220,15770,15770,15770,15770,0
|
|
20231012,160400,888057220,15770,15770,15770,15770,0
|
|
20231012,160300,888057220,15770,15770,15770,15770,0
|
|
20231012,160200,888057220,15770,15770,15770,15770,0
|
|
20231012,160100,888057220,15770,15770,15770,15770,0
|
|
20231012,160000,888057220,15770,15770,15770,15770,0
|
|
20231012,155900,888057220,15770,15770,15770,15770,0
|
|
20231012,155800,888057220,15770,15770,15770,15770,0
|
|
20231012,155700,888057220,15770,15770,15770,15770,0
|
|
20231012,155600,888057220,15770,15770,15770,15770,0
|
|
20231012,155500,888057220,15770,15770,15770,15770,0
|
|
20231012,155400,888057220,15770,15770,15770,15770,325
|
|
20231012,155300,888057220,15770,15770,15770,15770,0
|
|
20231012,155200,888057220,15770,15770,15770,15770,0
|
|
20231012,155100,888057220,15770,15770,15770,15770,0
|
|
20231012,155000,888057220,15770,15770,15770,15770,0
|
|
20231012,154900,888057220,15770,15770,15770,15770,0
|
|
20231012,154800,888057220,15770,15770,15770,15770,0
|
|
20231012,154700,888057220,15770,15770,15770,15770,0
|
|
20231012,154600,888057220,15770,15770,15770,15770,0
|
|
20231012,154500,888057220,15770,15770,15770,15770,0
|
|
20231012,154400,888057220,15770,15770,15770,15770,0
|
|
20231012,154300,888057220,15770,15770,15770,15770,0
|
|
20231012,154200,888057220,15770,15770,15770,15770,0
|
|
20231012,154100,888057220,15770,15770,15770,15770,0
|
|
20231012,154000,888057220,15770,15770,15770,15770,0
|
|
20231012,153900,888057220,15770,15770,15770,15770,0
|
|
20231012,153800,888057220,15770,15770,15770,15770,0
|
|
20231012,153700,888057220,15770,15770,15770,15770,0
|
|
20231012,153600,888057220,15770,15770,15770,15770,0
|
|
20231012,153500,888057220,15770,15770,15770,15770,0
|
|
20231012,153400,888057220,15770,15770,15770,15770,0
|
|
20231012,153300,888057220,15770,15770,15770,15770,0
|
|
20231012,153200,888057220,15770,15770,15770,15770,0
|
|
20231012,153100,888057220,15770,15770,15770,15770,0
|
|
20231012,153000,888057220,15770,15770,15770,15770,325
|
|
20231012,152900,882931970,15730,15730,15730,15730,0
|
|
20231012,152800,882931970,15730,15730,15730,15730,0
|
|
20231012,152700,882931970,15730,15730,15730,15730,0
|
|
20231012,152600,882931970,15730,15730,15730,15730,0
|
|
20231012,152500,882931970,15730,15730,15730,15730,0
|
|
20231012,152400,882931970,15730,15730,15730,15730,0
|
|
20231012,152300,882931970,15730,15730,15730,15730,0
|
|
20231012,152200,882931970,15730,15730,15730,15730,0
|
|
20231012,152100,882931970,15730,15730,15730,15730,0
|
|
20231012,152000,882931970,15730,15730,15730,15730,0
|
|
20231012,151900,882931970,15730,15730,15730,15730,45
|
|
20231012,151800,882224120,15730,15730,15730,15730,99
|
|
20231012,151700,880666850,15740,15740,15740,15740,0
|
|
20231012,151600,880666850,15740,15730,15740,15730,70
|
|
20231012,151500,879565740,15740,15740,15740,15740,0
|
|
20231012,151400,879565740,15740,15740,15740,15740,0
|
|
20231012,151300,879565740,15740,15740,15740,15740,0
|
|
20231012,151200,879565740,15740,15740,15740,15740,0
|
|
20231012,151100,879565740,15740,15740,15740,15740,1
|
|
20231012,151000,879550000,15730,15730,15730,15730,11
|
|
20231012,150900,879376970,15730,15740,15740,15730,351
|
|
20231012,150800,873855730,15730,15740,15740,15730,25
|
|
20231012,150700,873462360,15740,15750,15750,15740,65
|
|
20231012,150600,872438790,15770,15770,15770,15770,0
|
|
20231012,150500,872438790,15770,15770,15770,15770,0
|
|
20231012,150400,872438790,15770,15770,15770,15770,0
|
|
20231012,150300,872438790,15770,15770,15770,15770,0
|
|
20231012,150200,872438790,15770,15740,15770,15730,402
|
|
20231012,150100,866114190,15770,15770,15770,15770,0
|
|
20231012,150000,866114190,15770,15770,15770,15770,0
|
|
20231012,145900,866114190,15770,15770,15770,15770,0
|
|
20231012,145800,866114190,15770,15770,15770,15770,0
|
|
20231012,145700,866114190,15770,15770,15770,15770,0
|
|
20231012,145600,866114190,15770,15740,15770,15740,29
|
|
20231012,145500,865657640,15740,15770,15770,15740,5
|
|
20231012,145400,865578910,15780,15730,15780,15730,31
|
|
20231012,145300,865091230,15790,15790,15790,15790,0
|
|
20231012,145200,865091230,15790,15740,15790,15730,26
|
|
20231012,145100,864680980,15790,15790,15790,15790,1
|
|
20231012,145000,864665190,15730,15750,15750,15730,10
|
|
20231012,144900,864507860,15780,15780,15780,15780,10
|
|
20231012,144800,864350060,15780,15780,15780,15780,0
|
|
20231012,144700,864350060,15780,15780,15780,15780,589
|
|
20231012,144600,855055640,15780,15780,15780,15780,0
|
|
20231012,144500,855055640,15780,15780,15780,15780,0
|
|
20231012,144400,855055640,15780,15780,15780,15780,1
|
|
20231012,144300,855039860,15780,15740,15780,15730,12
|
|
20231012,144200,854850840,15760,15760,15760,15760,0
|
|
20231012,144100,854850840,15760,15760,15760,15760,1
|
|
20231012,144000,854835080,15730,15730,15730,15730,0
|
|
20231012,143900,854835080,15730,15730,15730,15730,0
|
|
20231012,143800,854835080,15730,15740,15740,15730,11
|
|
20231012,143700,854662040,15770,15770,15770,15770,0
|
|
20231012,143600,854662040,15770,15770,15770,15770,0
|
|
20231012,143500,854662040,15770,15770,15770,15770,0
|
|
20231012,143400,854662040,15770,15770,15770,15770,51
|
|
20231012,143300,853857770,15780,15780,15780,15780,0
|
|
20231012,143200,853857770,15780,15780,15780,15780,0
|
|
20231012,143100,853857770,15780,15780,15780,15780,0
|
|
20231012,143000,853857770,15780,15780,15780,15780,0
|
|
20231012,142900,853857770,15780,15780,15780,15780,0
|
|
20231012,142800,853857770,15780,15780,15780,15780,0
|
|
20231012,142700,853857770,15780,15780,15780,15780,0
|
|
20231012,142600,853857770,15780,15780,15780,15780,4
|
|
20231012,142500,853794650,15720,15720,15720,15720,0
|
|
20231012,142400,853794650,15720,15720,15720,15720,106
|
|
20231012,142300,852128330,15770,15770,15770,15770,77
|
|
20231012,142200,850914040,15770,15770,15770,15770,0
|
|
20231012,142100,850914040,15770,15770,15770,15770,1
|
|
20231012,142000,850898270,15770,15770,15770,15770,0
|
|
20231012,141900,850898270,15770,15770,15770,15770,0
|
|
20231012,141800,850898270,15770,15770,15770,15770,0
|
|
20231012,141700,850898270,15770,15770,15770,15770,0
|
|
20231012,141600,850898270,15770,15770,15770,15770,0
|
|
20231012,141500,850898270,15770,15770,15770,15770,127
|
|
20231012,141400,848895480,15700,15700,15700,15700,0
|
|
20231012,141300,848895480,15700,15700,15700,15700,0
|
|
20231012,141200,848895480,15700,15700,15700,15700,0
|
|
20231012,141100,848895480,15700,15710,15710,15700,239
|
|
20231012,141000,845142350,15700,15700,15700,15700,0
|
|
20231012,140900,845142350,15700,15700,15700,15700,1
|
|
20231012,140800,845126650,15700,15700,15700,15700,0
|
|
20231012,140700,845126650,15700,15700,15700,15700,52
|
|
20231012,140600,844310250,15700,15700,15700,15700,110
|
|
20231012,140500,842583250,15700,15700,15700,15700,50
|
|
20231012,140400,841798250,15700,15700,15700,15700,0
|
|
20231012,140300,841798250,15700,15700,15700,15700,50
|
|
20231012,140200,841013250,15780,15780,15780,15780,0
|
|
20231012,140100,841013250,15780,15780,15780,15780,0
|
|
20231012,140000,841013250,15780,15780,15780,15780,0
|
|
20231012,135900,841013250,15780,15780,15780,15780,0
|
|
20231012,135800,841013250,15780,15780,15780,15780,0
|
|
20231012,135700,841013250,15780,15780,15780,15780,1
|
|
20231012,135600,840997470,15700,15720,15720,15700,552
|
|
20231012,135500,832329980,15780,15780,15780,15780,0
|
|
20231012,135400,832329980,15780,15780,15780,15780,37
|
|
20231012,135300,831746120,15790,15790,15790,15790,0
|
|
20231012,135200,831746120,15790,15790,15790,15790,0
|
|
20231012,135100,831746120,15790,15780,15790,15780,2
|
|
20231012,135000,831714550,15790,15790,15790,15780,3
|
|
20231012,134900,831667190,15710,15710,15710,15710,3
|
|
20231012,134800,831620060,15780,15780,15780,15780,0
|
|
20231012,134700,831620060,15780,15780,15780,15780,0
|
|
20231012,134600,831620060,15780,15780,15780,15780,10
|
|
20231012,134500,831462260,15780,15780,15780,15780,1
|
|
20231012,134400,831446480,15700,15700,15700,15700,0
|
|
20231012,134300,831446480,15700,15710,15710,15700,12
|
|
20231012,134200,831258070,15790,15790,15790,15790,0
|
|
20231012,134100,831258070,15790,15790,15790,15790,0
|
|
20231012,134000,831258070,15790,15710,15790,15710,1051
|
|
20231012,133900,814746780,15710,15710,15710,15710,0
|
|
20231012,133800,814746780,15710,15710,15710,15710,0
|
|
20231012,133700,814746780,15710,15790,15800,15710,90
|
|
20231012,133600,813332060,15810,15810,15810,15810,0
|
|
20231012,133500,813332060,15810,15810,15810,15810,0
|
|
20231012,133400,813332060,15810,15810,15810,15810,1
|
|
20231012,133300,813316250,15740,15740,15840,15740,189
|
|
20231012,133200,810336890,15850,15770,15850,15770,10
|
|
20231012,133100,810178850,15740,15740,15740,15740,0
|
|
20231012,133000,810178850,15740,15740,15740,15740,0
|
|
20231012,132900,810178850,15740,15740,15740,15740,0
|
|
20231012,132800,810178850,15740,15740,15740,15740,50
|
|
20231012,132700,809391850,15740,15790,15790,15740,56
|
|
20231012,132600,808509960,15790,15790,15790,15790,62
|
|
20231012,132500,807530980,15780,15880,15890,15780,57
|
|
20231012,132400,806625860,15890,15850,15890,15850,61
|
|
20231012,132300,805657810,15800,15800,15800,15800,0
|
|
20231012,132200,805657810,15800,15800,15800,15800,200
|
|
20231012,132100,802497810,15800,15750,15800,15750,800
|
|
20231012,132000,789864370,15750,15750,15750,15750,1
|
|
20231012,131900,789848620,15740,15740,15740,15740,31
|
|
20231012,131800,789360680,15740,15740,15740,15740,169
|
|
20231012,131700,786700620,15740,15740,15740,15740,20
|
|
20231012,131600,786385820,15740,15740,15740,15740,7
|
|
20231012,131500,786275640,15740,15740,15740,15740,6
|
|
20231012,131400,786181200,15740,15740,15740,15740,0
|
|
20231012,131300,786181200,15740,15740,15740,15740,86
|
|
20231012,131200,784827560,15740,15740,15740,15740,99
|
|
20231012,131100,783269300,15740,15740,15740,15740,1
|
|
20231012,131000,783253560,15740,15680,15740,15680,237
|
|
20231012,130900,779528770,15690,15690,15690,15690,0
|
|
20231012,130800,779528770,15690,15690,15690,15690,1
|
|
20231012,130700,779513080,15660,15660,15660,15660,13
|
|
20231012,130600,779309500,15660,15660,15660,15660,11
|
|
20231012,130500,779137240,15660,15660,15660,15660,2
|
|
20231012,130400,779105920,15670,15680,15680,15670,36
|
|
20231012,130300,778541550,15700,15700,15700,15700,0
|
|
20231012,130200,778541550,15700,15700,15700,15700,0
|
|
20231012,130100,778541550,15700,15700,15700,15700,8
|
|
20231012,130000,778415950,15680,15680,15680,15680,3
|
|
20231012,125900,778368910,15680,15680,15680,15680,0
|
|
20231012,125800,778368910,15680,15680,15680,15680,0
|
|
20231012,125700,778368910,15680,15680,15680,15680,0
|
|
20231012,125600,778368910,15680,15680,15680,15680,0
|
|
20231012,125500,778368910,15680,15680,15680,15680,0
|
|
20231012,125400,778368910,15680,15680,15680,15680,55
|
|
20231012,125300,777506510,15690,15690,15690,15690,1
|
|
20231012,125200,777490820,15730,15730,15730,15730,0
|
|
20231012,125100,777490820,15730,15720,15730,15720,20
|
|
20231012,125000,777176330,15730,15730,15730,15730,0
|
|
20231012,124900,777176330,15730,15700,15730,15700,49
|
|
20231012,124800,776406330,15650,15650,15650,15650,0
|
|
20231012,124700,776406330,15650,15710,15710,15650,7
|
|
20231012,124600,776296570,15700,15680,15700,15680,525
|
|
20231012,124500,768054090,15650,15650,15650,15650,0
|
|
20231012,124400,768054090,15650,15650,15650,15650,0
|
|
20231012,124300,768054090,15650,15650,15650,15650,0
|
|
20231012,124200,768054090,15650,15650,15650,15650,17
|
|
20231012,124100,767788040,15650,15650,15650,15650,0
|
|
20231012,124000,767788040,15650,15640,15650,15640,65
|
|
20231012,123900,766771410,15640,15640,15640,15640,1
|
|
20231012,123800,766755770,15640,15630,15640,15630,27
|
|
20231012,123700,766333640,15630,15630,15630,15630,13
|
|
20231012,123600,766130450,15640,15640,15640,15640,5
|
|
20231012,123500,766052250,15630,15640,15640,15630,78
|
|
20231012,123400,764832860,15640,15660,15660,15640,118
|
|
20231012,123300,762985310,15670,15670,15670,15670,0
|
|
20231012,123200,762985310,15670,15670,15670,15670,0
|
|
20231012,123100,762985310,15670,15670,15670,15670,30
|
|
20231012,123000,762515210,15680,15690,15690,15680,4
|
|
20231012,122900,762452470,15700,15700,15700,15700,14
|
|
20231012,122800,762232670,15700,15700,15700,15700,3
|
|
20231012,122700,762185570,15660,15660,15660,15660,0
|
|
20231012,122600,762185570,15660,15660,15660,15660,0
|
|
20231012,122500,762185570,15660,15660,15660,15660,0
|
|
20231012,122400,762185570,15660,15660,15660,15660,200
|
|
20231012,122300,759053570,15660,15660,15660,15660,1
|
|
20231012,122200,759037910,15660,15660,15660,15660,45
|
|
20231012,122100,758333210,15710,15660,15710,15660,134
|
|
20231012,122000,756229570,15660,15710,15710,15660,2
|
|
20231012,121900,756198200,15700,15700,15700,15700,0
|
|
20231012,121800,756198200,15700,15700,15700,15700,104
|
|
20231012,121700,754565400,15660,15710,15710,15660,173
|
|
20231012,121600,751855600,15710,15680,15710,15670,23
|
|
20231012,121500,751495140,15680,15680,15680,15680,5
|
|
20231012,121400,751416740,15740,15740,15740,15740,0
|
|
20231012,121300,751416740,15740,15740,15740,15740,0
|
|
20231012,121200,751416740,15740,15740,15740,15740,0
|
|
20231012,121100,751416740,15740,15740,15740,15740,1
|
|
20231012,121000,751401000,15750,15650,15750,15640,1033
|
|
20231012,120900,735212260,15640,15610,15640,15610,120
|
|
20231012,120800,733338430,15600,15570,15600,15570,174
|
|
20231012,120700,730627430,15520,15570,15570,15510,958
|
|
20231012,120600,715755640,15590,15590,15590,15590,54
|
|
20231012,120500,714913780,15530,15530,15530,15530,0
|
|
20231012,120400,714913780,15530,15530,15530,15530,0
|
|
20231012,120300,714913780,15530,15530,15530,15530,0
|
|
20231012,120200,714913780,15530,15530,15530,15530,71
|
|
20231012,120100,713811150,15540,15540,15540,15540,20
|
|
20231012,120000,713500350,15530,15570,15570,15530,267
|
|
20231012,115900,709349910,15560,15560,15560,15560,0
|
|
20231012,115800,709349910,15560,15560,15560,15560,85
|
|
20231012,115700,708027310,15560,15560,15560,15560,0
|
|
20231012,115600,708027310,15560,15560,15560,15560,52
|
|
20231012,115500,707218190,15560,15540,15560,15540,247
|
|
20231012,115400,703379730,15540,15570,15570,15540,225
|
|
20231012,115300,699880410,15590,15570,15590,15570,200
|
|
20231012,115200,696766310,15570,15580,15580,15570,38
|
|
20231012,115100,696174300,15590,15590,15590,15590,28
|
|
20231012,115000,695737780,15620,15580,15620,15580,96
|
|
20231012,114900,694239420,15610,15610,15610,15610,13
|
|
20231012,114800,694036490,15600,15550,15600,15550,16
|
|
20231012,114700,693787640,15590,15590,15590,15590,0
|
|
20231012,114600,693787640,15590,15580,15590,15580,231
|
|
20231012,114500,690188160,15540,15540,15540,15540,1
|
|
20231012,114400,690172620,15600,15540,15600,15530,162
|
|
20231012,114300,687655930,15610,15610,15620,15610,168
|
|
20231012,114200,685032990,15540,15540,15540,15540,0
|
|
20231012,114100,685032990,15540,15590,15590,15540,15
|
|
20231012,114000,684799590,15590,15530,15600,15530,111
|
|
20231012,113900,683068590,15510,15600,15630,15510,1132
|
|
20231012,113800,665486150,15550,15530,15640,15530,186
|
|
20231012,113700,662585690,15630,15640,15650,15530,1527
|
|
20231012,113600,638809130,15640,15680,15740,15600,2494
|
|
20231012,113500,599814110,15680,15680,15760,15680,184
|
|
20231012,113400,596923380,15700,15720,15720,15660,692
|
|
20231012,113300,586071230,15730,15800,15910,15730,1600
|
|
20231012,113200,560824530,15800,15910,15910,15780,1219
|
|
20231012,113100,541494100,15850,15890,15910,15840,348
|
|
20231012,113000,535975620,15880,16070,16200,15880,3834
|
|
20231012,112900,474395150,16070,16230,16240,16060,4090
|
|
20231012,112800,408331150,16230,16730,16730,16200,10296
|
|
20231012,112700,239083010,16860,16860,16860,16860,0
|
|
20231012,112600,239083010,16860,15860,16860,15820,2333
|
|
20231012,112500,201027920,16110,15550,16300,15550,3788
|
|
20231012,112400,141218660,15470,15470,15470,15470,0
|
|
20231012,112300,141218660,15470,15470,15470,15470,100
|
|
20231012,112200,139671660,15460,15460,15460,15460,0
|
|
20231012,112100,139671660,15460,15460,15460,15460,0
|
|
20231012,112000,139671660,15460,15500,15500,15460,200
|
|
20231012,111900,136577740,15550,15550,15550,15550,0
|
|
20231012,111800,136577740,15550,15550,15550,15550,0
|
|
20231012,111700,136577740,15550,15550,15550,15550,1
|
|
20231012,111600,136562190,15570,15570,15570,15570,0
|
|
20231012,111500,136562190,15570,15570,15570,15570,0
|
|
20231012,111400,136562190,15570,15570,15570,15570,0
|
|
20231012,111300,136562190,15570,15570,15570,15570,0
|
|
20231012,111200,136562190,15570,15570,15570,15570,0
|
|
20231012,111100,136562190,15570,15570,15570,15570,0
|
|
20231012,111000,136562190,15570,15570,15570,15570,0
|
|
20231012,110900,136562190,15570,15570,15570,15570,0
|
|
20231012,110800,136562190,15570,15570,15570,15570,0
|
|
20231012,110700,136562190,15570,15570,15570,15570,0
|
|
20231012,110600,136562190,15570,15570,15570,15570,0
|
|
20231012,110500,136562190,15570,15570,15570,15570,0
|
|
20231012,110400,136562190,15570,15570,15570,15570,0
|
|
20231012,110300,136562190,15570,15570,15570,15570,0
|
|
20231012,110200,136562190,15570,15570,15570,15570,0
|
|
20231012,110100,136562190,15570,15570,15570,15570,0
|
|
20231012,110000,136562190,15570,15570,15570,15570,0
|
|
20231012,105900,136562190,15570,15570,15570,15570,0
|
|
20231012,105800,136562190,15570,15570,15570,15570,0
|
|
20231012,105700,136562190,15570,15570,15570,15570,20
|
|
20231012,105600,136250790,15580,15580,15580,15580,0
|
|
20231012,105500,136250790,15580,15580,15580,15580,0
|
|
20231012,105400,136250790,15580,15580,15580,15580,0
|
|
20231012,105300,136250790,15580,15580,15580,15580,0
|
|
20231012,105200,136250790,15580,15570,15580,15570,2
|
|
20231012,105100,136219640,15500,15500,15500,15500,0
|
|
20231012,105000,136219640,15500,15420,15500,15420,1501
|
|
20231012,104900,113016960,15440,15440,15440,15440,0
|
|
20231012,104800,113016960,15440,15440,15440,15440,0
|
|
20231012,104700,113016960,15440,15440,15440,15440,0
|
|
20231012,104600,113016960,15440,15440,15440,15440,0
|
|
20231012,104500,113016960,15440,15440,15440,15440,0
|
|
20231012,104400,113016960,15440,15440,15440,15440,0
|
|
20231012,104300,113016960,15440,15440,15440,15440,0
|
|
20231012,104200,113016960,15440,15440,15440,15440,0
|
|
20231012,104100,113016960,15440,15440,15440,15440,0
|
|
20231012,104000,113016960,15440,15440,15440,15440,0
|
|
20231012,103900,113016960,15440,15440,15440,15440,0
|
|
20231012,103800,113016960,15440,15440,15440,15440,0
|
|
20231012,103700,113016960,15440,15440,15440,15440,0
|
|
20231012,103600,113016960,15440,15440,15440,15440,0
|
|
20231012,103500,113016960,15440,15440,15440,15440,1
|
|
20231012,103400,113001520,15390,15390,15390,15390,3
|
|
20231012,103300,112955350,15460,15460,15460,15460,0
|
|
20231012,103200,112955350,15460,15460,15460,15460,0
|
|
20231012,103100,112955350,15460,15460,15460,15460,0
|
|
20231012,103000,112955350,15460,15460,15460,15460,0
|
|
20231012,102900,112955350,15460,15460,15460,15460,0
|
|
20231012,102800,112955350,15460,15460,15460,15460,0
|
|
20231012,102700,112955350,15460,15460,15460,15460,0
|
|
20231012,102600,112955350,15460,15460,15460,15460,0
|
|
20231012,102500,112955350,15460,15460,15460,15460,0
|
|
20231012,102400,112955350,15460,15460,15460,15460,50
|
|
20231012,102300,112182350,15460,15460,15460,15460,1
|
|
20231012,102200,112166890,15390,15400,15400,15390,500
|
|
20231012,102100,104470890,15470,15470,15470,15470,0
|
|
20231012,102000,104470890,15470,15470,15470,15470,0
|
|
20231012,101900,104470890,15470,15460,15470,15460,70
|
|
20231012,101800,103388490,15460,15460,15460,15460,50
|
|
20231012,101700,102615490,15470,15470,15470,15470,0
|
|
20231012,101600,102615490,15470,15470,15470,15470,0
|
|
20231012,101500,102615490,15470,15470,15470,15470,0
|
|
20231012,101400,102615490,15470,15470,15470,15470,0
|
|
20231012,101300,102615490,15470,15470,15470,15470,1
|
|
20231012,101200,102600020,15380,15390,15390,15380,604
|
|
20231012,101100,93309750,15430,15430,15430,15430,0
|
|
20231012,101000,93309750,15430,15430,15430,15430,8
|
|
20231012,100900,93186310,15430,15380,15430,15380,577
|
|
20231012,100800,84306050,15380,15380,15380,15380,0
|
|
20231012,100700,84306050,15380,15380,15380,15380,0
|
|
20231012,100600,84306050,15380,15380,15380,15380,546
|
|
20231012,100500,75908570,15370,15370,15370,15370,500
|
|
20231012,100400,68223570,15370,15390,15390,15370,1000
|
|
20231012,100300,52852960,15400,15400,15400,15400,140
|
|
20231012,100200,50696960,15400,15400,15400,15400,0
|
|
20231012,100100,50696960,15400,15400,15400,15390,50
|
|
20231012,100000,49927440,15390,15390,15390,15390,10
|
|
20231012,095900,49773540,15400,15400,15400,15400,0
|
|
20231012,095800,49773540,15400,15400,15400,15400,0
|
|
20231012,095700,49773540,15400,15400,15400,15400,1
|
|
20231012,095600,49758140,15400,15400,15400,15400,44
|
|
20231012,095500,49080540,15400,15400,15400,15400,0
|
|
20231012,095400,49080540,15400,15400,15400,15400,3
|
|
20231012,095300,49034340,15400,15400,15400,15400,10
|
|
20231012,095200,48880340,15430,15430,15430,15430,0
|
|
20231012,095100,48880340,15430,15430,15430,15430,0
|
|
20231012,095000,48880340,15430,15430,15430,15430,10
|
|
20231012,094900,48726040,15430,15430,15430,15430,0
|
|
20231012,094800,48726040,15430,15430,15430,15430,0
|
|
20231012,094700,48726040,15430,15410,15430,15400,391
|
|
20231012,094600,42702310,15430,15430,15430,15430,0
|
|
20231012,094500,42702310,15430,15430,15430,15430,0
|
|
20231012,094400,42702310,15430,15420,15430,15420,115
|
|
20231012,094300,40927960,15420,15430,15430,15420,21
|
|
20231012,094200,40604130,15430,15430,15430,15430,0
|
|
20231012,094100,40604130,15430,15430,15430,15430,175
|
|
20231012,094000,37903880,15480,15480,15480,15480,6
|
|
20231012,093900,37811000,15480,15480,15480,15480,0
|
|
20231012,093800,37811000,15480,15480,15480,15480,0
|
|
20231012,093700,37811000,15480,15480,15480,15480,0
|
|
20231012,093600,37811000,15480,15480,15480,15480,0
|
|
20231012,093500,37811000,15480,15480,15480,15480,0
|
|
20231012,093400,37811000,15480,15480,15480,15480,0
|
|
20231012,093300,37811000,15480,15480,15480,15480,1
|
|
20231012,093200,37795520,15430,15450,15450,15430,78
|
|
20231012,093100,36591520,15460,15500,15500,15460,128
|
|
20231012,093000,34609880,15490,15490,15490,15490,1
|
|
20231012,092900,34594390,15500,15500,15500,15500,0
|
|
20231012,092800,34594390,15500,15500,15500,15500,0
|
|
20231012,092700,34594390,15500,15500,15500,15500,10
|
|
20231012,092600,34439390,15500,15530,15530,15500,438
|
|
20231012,092500,27649810,15590,15530,15590,15520,81
|
|
20231012,092400,26392520,15590,15590,15590,15590,0
|
|
20231012,092300,26392520,15590,15590,15590,15590,10
|
|
20231012,092200,26236620,15590,15590,15590,15590,20
|
|
20231012,092100,25924820,15590,15590,15590,15590,0
|
|
20231012,092000,25924820,15590,15590,15590,15590,0
|
|
20231012,091900,25924820,15590,15590,15590,15590,0
|
|
20231012,091800,25924820,15590,15580,15590,15580,11
|
|
20231012,091700,25753430,15600,15600,15600,15600,0
|
|
20231012,091600,25753430,15600,15600,15600,15600,0
|
|
20231012,091500,25753430,15600,15600,15600,15600,0
|
|
20231012,091400,25753430,15600,15600,15600,15600,0
|
|
20231012,091300,25753430,15600,15600,15600,15600,20
|
|
20231012,091200,25441430,15600,15600,15600,15600,2
|
|
20231012,091100,25410230,15600,15600,15600,15600,113
|
|
20231012,091000,23647430,15600,15590,15600,15590,223
|
|
20231012,090900,20169640,15600,15520,15600,15520,510
|
|
20231012,090800,12230400,15520,15520,15520,15520,0
|
|
20231012,090700,12230400,15520,15520,15520,15520,0
|
|
20231012,090600,12230400,15520,15520,15520,15520,41
|
|
20231012,090500,11594080,15520,15500,15520,15500,3
|
|
20231012,090400,11547540,15390,15390,15390,15390,0
|
|
20231012,090300,11547540,15390,15390,15390,15390,0
|
|
20231012,090200,11547540,15390,15390,15390,15390,0
|
|
20231012,090100,11547540,15390,15390,15390,15390,3
|
|
20231012,090000,11501370,15360,15330,15360,15330,750
|