649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194600,167441560,13020,13020,13020,13020,400
|
|
20231023,194500,167441560,13020,13020,13020,13020,0
|
|
20231023,194400,167441560,13020,13020,13020,13020,0
|
|
20231023,194300,167441560,13020,13020,13020,13020,0
|
|
20231023,194200,167441560,13020,13020,13020,13020,0
|
|
20231023,194100,167441560,13020,13020,13020,13020,0
|
|
20231023,194000,167441560,13020,13020,13020,13020,0
|
|
20231023,193900,167441560,13020,13020,13020,13020,0
|
|
20231023,193800,167441560,13020,13020,13020,13020,0
|
|
20231023,193700,167441560,13020,13020,13020,13020,0
|
|
20231023,193600,167441560,13020,13020,13020,13020,0
|
|
20231023,193500,167441560,13020,13020,13020,13020,0
|
|
20231023,193400,167441560,13020,13020,13020,13020,0
|
|
20231023,193300,167441560,13020,13020,13020,13020,0
|
|
20231023,193200,167441560,13020,13020,13020,13020,0
|
|
20231023,193100,167441560,13020,13020,13020,13020,0
|
|
20231023,193000,167441560,13020,13020,13020,13020,0
|
|
20231023,192900,167441560,13020,13020,13020,13020,0
|
|
20231023,192800,167441560,13020,13020,13020,13020,0
|
|
20231023,192700,167441560,13020,13020,13020,13020,0
|
|
20231023,192600,167441560,13020,13020,13020,13020,0
|
|
20231023,192500,167441560,13020,13020,13020,13020,0
|
|
20231023,192400,167441560,13020,13020,13020,13020,0
|
|
20231023,192300,167441560,13020,13020,13020,13020,0
|
|
20231023,192200,167441560,13020,13020,13020,13020,0
|
|
20231023,192100,167441560,13020,13020,13020,13020,0
|
|
20231023,192000,167441560,13020,13020,13020,13020,0
|
|
20231023,191900,167441560,13020,13020,13020,13020,0
|
|
20231023,191800,167441560,13020,13020,13020,13020,0
|
|
20231023,191700,167441560,13020,13020,13020,13020,0
|
|
20231023,191600,167441560,13020,13020,13020,13020,400
|
|
20231023,191500,167441560,13020,13020,13020,13020,0
|
|
20231023,191400,167441560,13020,13020,13020,13020,0
|
|
20231023,191300,167441560,13020,13020,13020,13020,0
|
|
20231023,191200,167441560,13020,13020,13020,13020,0
|
|
20231023,191100,167441560,13020,13020,13020,13020,0
|
|
20231023,191000,167441560,13020,13020,13020,13020,0
|
|
20231023,190900,167441560,13020,13020,13020,13020,0
|
|
20231023,190800,167441560,13020,13020,13020,13020,0
|
|
20231023,190700,167441560,13020,13020,13020,13020,0
|
|
20231023,190600,167441560,13020,13020,13020,13020,0
|
|
20231023,190500,167441560,13020,13020,13020,13020,0
|
|
20231023,190400,167441560,13020,13020,13020,13020,0
|
|
20231023,190300,167441560,13020,13020,13020,13020,0
|
|
20231023,190200,167441560,13020,13020,13020,13020,0
|
|
20231023,190100,167441560,13020,13020,13020,13020,0
|
|
20231023,190000,167441560,13020,13020,13020,13020,0
|
|
20231023,185900,167441560,13020,13020,13020,13020,0
|
|
20231023,185800,167441560,13020,13020,13020,13020,0
|
|
20231023,185700,167441560,13020,13020,13020,13020,0
|
|
20231023,185600,167441560,13020,13020,13020,13020,0
|
|
20231023,185500,167441560,13020,13020,13020,13020,0
|
|
20231023,185400,167441560,13020,13020,13020,13020,0
|
|
20231023,185300,167441560,13020,13020,13020,13020,0
|
|
20231023,185200,167441560,13020,13020,13020,13020,0
|
|
20231023,185100,167441560,13020,13020,13020,13020,0
|
|
20231023,185000,167441560,13020,13020,13020,13020,0
|
|
20231023,184900,167441560,13020,13020,13020,13020,0
|
|
20231023,184800,167441560,13020,13020,13020,13020,0
|
|
20231023,184700,167441560,13020,13020,13020,13020,0
|
|
20231023,184600,167441560,13020,13020,13020,13020,400
|
|
20231023,184500,167441560,13020,13020,13020,13020,0
|
|
20231023,184400,167441560,13020,13020,13020,13020,0
|
|
20231023,184300,167441560,13020,13020,13020,13020,0
|
|
20231023,184200,167441560,13020,13020,13020,13020,0
|
|
20231023,184100,167441560,13020,13020,13020,13020,0
|
|
20231023,184000,167441560,13020,13020,13020,13020,0
|
|
20231023,183900,167441560,13020,13020,13020,13020,0
|
|
20231023,183800,167441560,13020,13020,13020,13020,0
|
|
20231023,183700,167441560,13020,13020,13020,13020,0
|
|
20231023,183600,167441560,13020,13020,13020,13020,0
|
|
20231023,183500,167441560,13020,13020,13020,13020,0
|
|
20231023,183400,167441560,13020,13020,13020,13020,0
|
|
20231023,183300,167441560,13020,13020,13020,13020,0
|
|
20231023,183200,167441560,13020,13020,13020,13020,0
|
|
20231023,183100,167441560,13020,13020,13020,13020,0
|
|
20231023,183000,167441560,13020,13020,13020,13020,0
|
|
20231023,182900,167441560,13020,13020,13020,13020,0
|
|
20231023,182800,167441560,13020,13020,13020,13020,0
|
|
20231023,182700,167441560,13020,13020,13020,13020,0
|
|
20231023,182600,167441560,13020,13020,13020,13020,0
|
|
20231023,182500,167441560,13020,13020,13020,13020,0
|
|
20231023,182400,167441560,13020,13020,13020,13020,0
|
|
20231023,182300,167441560,13020,13020,13020,13020,0
|
|
20231023,182200,167441560,13020,13020,13020,13020,0
|
|
20231023,182100,167441560,13020,13020,13020,13020,0
|
|
20231023,182000,167441560,13020,13020,13020,13020,0
|
|
20231023,181900,167441560,13020,13020,13020,13020,0
|
|
20231023,181800,167441560,13020,13020,13020,13020,0
|
|
20231023,181700,167441560,13020,13020,13020,13020,0
|
|
20231023,181600,167441560,13020,13020,13020,13020,400
|
|
20231023,181500,167441560,13020,13020,13020,13020,0
|
|
20231023,181400,167441560,13020,13020,13020,13020,0
|
|
20231023,181300,167441560,13020,13020,13020,13020,0
|
|
20231023,181200,167441560,13020,13020,13020,13020,0
|
|
20231023,181100,167441560,13020,13020,13020,13020,0
|
|
20231023,181000,167441560,13020,13020,13020,13020,0
|
|
20231023,180900,167441560,13020,13020,13020,13020,0
|
|
20231023,180800,167441560,13020,13020,13020,13020,0
|
|
20231023,180700,167441560,13020,13020,13020,13020,0
|
|
20231023,180600,167441560,13020,13020,13020,13020,0
|
|
20231023,180500,167441560,13020,13020,13020,13020,0
|
|
20231023,180400,167441560,13020,13020,13020,13020,0
|
|
20231023,180300,167441560,13020,13020,13020,13020,0
|
|
20231023,180200,167441560,13020,13020,13020,13020,0
|
|
20231023,180100,167441560,13020,13020,13020,13020,0
|
|
20231023,180000,167441560,13020,13020,13020,13020,0
|
|
20231023,175900,167441560,13020,13020,13020,13020,0
|
|
20231023,175800,167441560,13020,13020,13020,13020,0
|
|
20231023,175700,167441560,13020,13020,13020,13020,0
|
|
20231023,175600,167441560,13020,13020,13020,13020,0
|
|
20231023,175500,167441560,13020,13020,13020,13020,0
|
|
20231023,175400,167441560,13020,13020,13020,13020,0
|
|
20231023,175300,167441560,13020,13020,13020,13020,0
|
|
20231023,175200,167441560,13020,13020,13020,13020,0
|
|
20231023,175100,167441560,13020,13020,13020,13020,0
|
|
20231023,175000,167441560,13020,13020,13020,13020,0
|
|
20231023,174900,167441560,13020,13020,13020,13020,0
|
|
20231023,174800,167441560,13020,13020,13020,13020,0
|
|
20231023,174700,167441560,13020,13020,13020,13020,0
|
|
20231023,174600,167441560,13020,13020,13020,13020,400
|
|
20231023,174500,167441560,13020,13020,13020,13020,0
|
|
20231023,174400,167441560,13020,13020,13020,13020,0
|
|
20231023,174300,167441560,13020,13020,13020,13020,0
|
|
20231023,174200,167441560,13020,13020,13020,13020,0
|
|
20231023,174100,167441560,13020,13020,13020,13020,0
|
|
20231023,174000,167441560,13020,13020,13020,13020,0
|
|
20231023,173900,167441560,13020,13020,13020,13020,0
|
|
20231023,173800,167441560,13020,13020,13020,13020,0
|
|
20231023,173700,167441560,13020,13020,13020,13020,0
|
|
20231023,173600,167441560,13020,13020,13020,13020,0
|
|
20231023,173500,167441560,13020,13020,13020,13020,0
|
|
20231023,173400,167441560,13020,13020,13020,13020,0
|
|
20231023,173300,167441560,13020,13020,13020,13020,0
|
|
20231023,173200,167441560,13020,13020,13020,13020,0
|
|
20231023,173100,167441560,13020,13020,13020,13020,0
|
|
20231023,173000,167441560,13020,13020,13020,13020,0
|
|
20231023,172900,167441560,13020,13020,13020,13020,0
|
|
20231023,172800,167441560,13020,13020,13020,13020,0
|
|
20231023,172700,167441560,13020,13020,13020,13020,0
|
|
20231023,172600,167441560,13020,13020,13020,13020,0
|
|
20231023,172500,167441560,13020,13020,13020,13020,0
|
|
20231023,172400,167441560,13020,13020,13020,13020,0
|
|
20231023,172300,167441560,13020,13020,13020,13020,0
|
|
20231023,172200,167441560,13020,13020,13020,13020,0
|
|
20231023,172100,167441560,13020,13020,13020,13020,0
|
|
20231023,172000,167441560,13020,13020,13020,13020,0
|
|
20231023,171900,167441560,13020,13020,13020,13020,0
|
|
20231023,171800,167441560,13020,13020,13020,13020,0
|
|
20231023,171700,167441560,13020,13020,13020,13020,0
|
|
20231023,171600,167441560,13020,13020,13020,13020,400
|
|
20231023,171500,167441560,13020,13020,13020,13020,0
|
|
20231023,171400,167441560,13020,13020,13020,13020,0
|
|
20231023,171300,167441560,13020,13020,13020,13020,0
|
|
20231023,171200,167441560,13020,13020,13020,13020,0
|
|
20231023,171100,167441560,13020,13020,13020,13020,0
|
|
20231023,171000,167441560,13020,13020,13020,13020,0
|
|
20231023,170900,167441560,13020,13020,13020,13020,0
|
|
20231023,170800,167441560,13020,13020,13020,13020,0
|
|
20231023,170700,167441560,13020,13020,13020,13020,0
|
|
20231023,170600,167441560,13020,13020,13020,13020,0
|
|
20231023,170500,167441560,13020,13020,13020,13020,0
|
|
20231023,170400,167441560,13020,13020,13020,13020,0
|
|
20231023,170300,167441560,13020,13020,13020,13020,0
|
|
20231023,170200,167441560,13020,13020,13020,13020,0
|
|
20231023,170100,167441560,13020,13020,13020,13020,0
|
|
20231023,170000,167441560,13020,13020,13020,13020,0
|
|
20231023,165900,167441560,13020,13020,13020,13020,0
|
|
20231023,165800,167441560,13020,13020,13020,13020,0
|
|
20231023,165700,167441560,13020,13020,13020,13020,0
|
|
20231023,165600,167441560,13020,13020,13020,13020,0
|
|
20231023,165500,167441560,13020,13020,13020,13020,0
|
|
20231023,165400,167441560,13020,13020,13020,13020,0
|
|
20231023,165300,167441560,13020,13020,13020,13020,0
|
|
20231023,165200,167441560,13020,13020,13020,13020,0
|
|
20231023,165100,167441560,13020,13020,13020,13020,0
|
|
20231023,165000,167441560,13020,13020,13020,13020,0
|
|
20231023,164900,167441560,13020,13020,13020,13020,0
|
|
20231023,164800,167441560,13020,13020,13020,13020,0
|
|
20231023,164700,167441560,13020,13020,13020,13020,0
|
|
20231023,164600,167441560,13020,13020,13020,13020,400
|
|
20231023,164500,167441560,13020,13020,13020,13020,0
|
|
20231023,164400,167441560,13020,13020,13020,13020,0
|
|
20231023,164300,167441560,13020,13020,13020,13020,0
|
|
20231023,164200,167441560,13020,13020,13020,13020,0
|
|
20231023,164100,167441560,13020,13020,13020,13020,0
|
|
20231023,164000,167441560,13020,13020,13020,13020,0
|
|
20231023,163900,167441560,13020,13020,13020,13020,0
|
|
20231023,163800,167441560,13020,13020,13020,13020,0
|
|
20231023,163700,167441560,13020,13020,13020,13020,0
|
|
20231023,163600,167441560,13020,13020,13020,13020,0
|
|
20231023,163500,167441560,13020,13020,13020,13020,0
|
|
20231023,163400,167441560,13020,13020,13020,13020,0
|
|
20231023,163300,167441560,13020,13020,13020,13020,0
|
|
20231023,163200,167441560,13020,13020,13020,13020,0
|
|
20231023,163100,167441560,13020,13020,13020,13020,0
|
|
20231023,163000,167441560,13020,13020,13020,13020,0
|
|
20231023,162900,167441560,13020,13020,13020,13020,0
|
|
20231023,162800,167441560,13020,13020,13020,13020,0
|
|
20231023,162700,167441560,13020,13020,13020,13020,0
|
|
20231023,162600,167441560,13020,13020,13020,13020,0
|
|
20231023,162500,167441560,13020,13020,13020,13020,0
|
|
20231023,162400,167441560,13020,13020,13020,13020,0
|
|
20231023,162300,167441560,13020,13020,13020,13020,0
|
|
20231023,162200,167441560,13020,13020,13020,13020,0
|
|
20231023,162100,167441560,13020,13020,13020,13020,0
|
|
20231023,162000,167441560,13020,13020,13020,13020,0
|
|
20231023,161900,167441560,13020,13020,13020,13020,0
|
|
20231023,161800,167441560,13020,13020,13020,13020,0
|
|
20231023,161700,167441560,13020,13020,13020,13020,0
|
|
20231023,161600,167441560,13020,13020,13020,13020,400
|
|
20231023,161500,167441560,13020,13020,13020,13020,0
|
|
20231023,161400,167441560,13020,13020,13020,13020,0
|
|
20231023,161300,167441560,13020,13020,13020,13020,0
|
|
20231023,161200,167441560,13020,13020,13020,13020,0
|
|
20231023,161100,167441560,13020,13020,13020,13020,0
|
|
20231023,161000,167441560,13020,13020,13020,13020,0
|
|
20231023,160900,167441560,13020,13020,13020,13020,0
|
|
20231023,160800,167441560,13020,13020,13020,13020,0
|
|
20231023,160700,167441560,13020,13020,13020,13020,0
|
|
20231023,160600,167441560,13020,13020,13020,13020,0
|
|
20231023,160500,167441560,13020,13020,13020,13020,0
|
|
20231023,160400,167441560,13020,13020,13020,13020,0
|
|
20231023,160300,167441560,13020,13020,13020,13020,0
|
|
20231023,160200,167441560,13020,13020,13020,13020,0
|
|
20231023,160100,167441560,13020,13020,13020,13020,0
|
|
20231023,160000,167441560,13020,13020,13020,13020,0
|
|
20231023,155900,167441560,13020,13020,13020,13020,0
|
|
20231023,155800,167441560,13020,13020,13020,13020,0
|
|
20231023,155700,167441560,13020,13020,13020,13020,0
|
|
20231023,155600,167441560,13020,13020,13020,13020,0
|
|
20231023,155500,167441560,13020,13020,13020,13020,0
|
|
20231023,155400,167441560,13020,13020,13020,13020,0
|
|
20231023,155300,167441560,13020,13020,13020,13020,0
|
|
20231023,155200,167441560,13020,13020,13020,13020,0
|
|
20231023,155100,167441560,13020,13020,13020,13020,0
|
|
20231023,155000,167441560,13020,13020,13020,13020,0
|
|
20231023,154900,167441560,13020,13020,13020,13020,0
|
|
20231023,154800,167441560,13020,13020,13020,13020,0
|
|
20231023,154700,167441560,13020,13020,13020,13020,0
|
|
20231023,154600,167441560,13020,13020,13020,13020,400
|
|
20231023,154500,167441560,13020,13020,13020,13020,0
|
|
20231023,154400,167441560,13020,13020,13020,13020,0
|
|
20231023,154300,167441560,13020,13020,13020,13020,0
|
|
20231023,154200,167441560,13020,13020,13020,13020,0
|
|
20231023,154100,167441560,13020,13020,13020,13020,0
|
|
20231023,154000,167441560,13020,13020,13020,13020,0
|
|
20231023,153900,167441560,13020,13020,13020,13020,0
|
|
20231023,153800,167441560,13020,13020,13020,13020,0
|
|
20231023,153700,167441560,13020,13020,13020,13020,0
|
|
20231023,153600,167441560,13020,13020,13020,13020,0
|
|
20231023,153500,167441560,13020,13020,13020,13020,0
|
|
20231023,153400,167441560,13020,13020,13020,13020,0
|
|
20231023,153300,167441560,13020,13020,13020,13020,0
|
|
20231023,153200,167441560,13020,13020,13020,13020,0
|
|
20231023,153100,167441560,13020,13020,13020,13020,0
|
|
20231023,153000,167441560,13020,13020,13020,13020,400
|
|
20231023,152900,162233560,13020,13020,13020,13020,0
|
|
20231023,152800,162233560,13020,13020,13020,13020,0
|
|
20231023,152700,162233560,13020,13020,13020,13020,0
|
|
20231023,152600,162233560,13020,13020,13020,13020,0
|
|
20231023,152500,162233560,13020,13020,13020,13020,0
|
|
20231023,152400,162233560,13020,13020,13020,13020,0
|
|
20231023,152300,162233560,13020,13020,13020,13020,0
|
|
20231023,152200,162233560,13020,13020,13020,13020,0
|
|
20231023,152100,162233560,13020,13020,13020,13020,0
|
|
20231023,152000,162233560,13020,13020,13020,13020,0
|
|
20231023,151900,162233560,13020,13010,13020,13010,113
|
|
20231023,151800,160762790,13010,13020,13020,13010,12
|
|
20231023,151700,160606630,13010,13020,13020,13010,111
|
|
20231023,151600,159162510,13010,13020,13020,13010,8
|
|
20231023,151500,159058390,13010,13010,13010,13010,117
|
|
20231023,151400,157536220,13010,13010,13010,13010,29
|
|
20231023,151300,157158930,13010,13010,13010,13010,4
|
|
20231023,151200,157106890,13020,13010,13020,13010,15
|
|
20231023,151100,156911630,13010,13010,13010,13010,0
|
|
20231023,151000,156911630,13010,13010,13010,13010,10
|
|
20231023,150900,156781530,13010,13010,13010,13010,15
|
|
20231023,150800,156586380,13010,13010,13010,13010,4
|
|
20231023,150700,156534340,13010,13010,13010,13010,18
|
|
20231023,150600,156300160,13010,13010,13010,13010,114
|
|
20231023,150500,154817020,13010,13010,13010,13010,4
|
|
20231023,150400,154764980,13010,13020,13020,13010,17
|
|
20231023,150300,154543650,13010,13010,13010,13010,7
|
|
20231023,150200,154452580,13010,13010,13010,13010,7
|
|
20231023,150100,154361510,13010,13010,13010,13010,84
|
|
20231023,150000,153268670,13020,13020,13020,13020,1
|
|
20231023,145900,153255650,13010,13010,13010,13010,6
|
|
20231023,145800,153177590,13000,13000,13000,13000,0
|
|
20231023,145700,153177590,13000,13000,13000,13000,11
|
|
20231023,145600,153034590,13000,13010,13010,13000,312
|
|
20231023,145500,148975480,13020,13020,13020,13010,4
|
|
20231023,145400,148923420,13010,13010,13010,13010,9
|
|
20231023,145300,148806330,13010,13010,13010,13010,60
|
|
20231023,145200,148025730,13010,13010,13010,13010,201
|
|
20231023,145100,145410720,13010,13010,13010,13010,33
|
|
20231023,145000,144981390,13000,13000,13000,13000,0
|
|
20231023,144900,144981390,13000,13000,13000,13000,1
|
|
20231023,144800,144968390,13000,13000,13000,13000,0
|
|
20231023,144700,144968390,13000,12990,13000,12990,333
|
|
20231023,144600,140642390,12990,12990,12990,12990,1
|
|
20231023,144500,140629400,12990,12990,12990,12990,2
|
|
20231023,144400,140603420,12990,12990,13000,12990,71
|
|
20231023,144300,139680480,12990,12990,12990,12990,0
|
|
20231023,144200,139680480,12990,13000,13000,12990,4
|
|
20231023,144100,139628490,12990,12990,12990,12990,5
|
|
20231023,144000,139563540,12990,12990,12990,12990,17
|
|
20231023,143900,139342710,12990,12990,12990,12990,12
|
|
20231023,143800,139186830,12990,13000,13000,12990,343
|
|
20231023,143700,134727880,13000,13000,13000,13000,0
|
|
20231023,143600,134727880,13000,13000,13000,13000,4
|
|
20231023,143500,134675880,13000,13000,13000,13000,1
|
|
20231023,143400,134662880,13010,13000,13010,13000,4
|
|
20231023,143300,134610860,13000,13000,13000,13000,2
|
|
20231023,143200,134584860,13000,13000,13000,13000,53
|
|
20231023,143100,133895860,13000,13000,13000,13000,4
|
|
20231023,143000,133843860,13000,13000,13000,13000,18
|
|
20231023,142900,133609860,13000,13000,13000,13000,110
|
|
20231023,142800,132179860,13000,13000,13000,13000,10
|
|
20231023,142700,132049860,13000,13000,13000,13000,8
|
|
20231023,142600,131945860,13000,13000,13000,13000,12
|
|
20231023,142500,131789860,13000,13000,13000,13000,11
|
|
20231023,142400,131646860,13000,12990,13000,12990,71
|
|
20231023,142300,130723900,12990,12990,12990,12990,15
|
|
20231023,142200,130529050,12990,12990,13000,12990,20
|
|
20231023,142100,130269170,12990,12990,12990,12990,8
|
|
20231023,142000,130165250,12990,12990,12990,12990,10
|
|
20231023,141900,130035350,12990,12990,12990,12990,7
|
|
20231023,141800,129944420,12990,12990,12990,12990,7
|
|
20231023,141700,129853490,12990,12990,12990,12990,8
|
|
20231023,141600,129749570,12990,12990,12990,12990,17
|
|
20231023,141500,129528740,12990,12990,12990,12990,7
|
|
20231023,141400,129437810,13000,13000,13010,13000,188
|
|
20231023,141300,126993790,13000,13000,13000,13000,16
|
|
20231023,141200,126785790,13000,13000,13000,13000,22
|
|
20231023,141100,126499790,13000,13000,13000,13000,11
|
|
20231023,141000,126356790,13000,12990,13000,12990,87
|
|
20231023,140900,125225910,12990,12990,12990,12990,8
|
|
20231023,140800,125121990,12990,12990,12990,12990,17
|
|
20231023,140700,124901160,12990,12990,12990,12990,13
|
|
20231023,140600,124732290,12990,13000,13000,12990,121
|
|
20231023,140500,123159410,13000,13000,13000,13000,12
|
|
20231023,140400,123003410,13000,13000,13000,13000,8
|
|
20231023,140300,122899410,13000,13000,13000,13000,10
|
|
20231023,140200,122769410,13000,13000,13000,13000,8
|
|
20231023,140100,122665410,13000,13000,13000,13000,18
|
|
20231023,140000,122431410,13000,13000,13000,13000,20
|
|
20231023,135900,122171410,13000,13000,13000,13000,251
|
|
20231023,135800,118908410,13000,13020,13020,13000,31
|
|
20231023,135700,118504810,13000,13000,13000,13000,9
|
|
20231023,135600,118387810,13020,13020,13020,13020,0
|
|
20231023,135500,118387810,13020,13000,13020,13000,250
|
|
20231023,135400,115134670,12990,12990,12990,12990,4
|
|
20231023,135300,115082710,12990,12990,12990,12990,2
|
|
20231023,135200,115056730,12990,12980,12990,12980,78
|
|
20231023,135100,114043590,12980,12980,12980,12980,0
|
|
20231023,135000,114043590,12980,12980,12980,12980,12
|
|
20231023,134900,113887830,12970,12970,12970,12970,14
|
|
20231023,134800,113706250,12970,12970,12970,12970,1
|
|
20231023,134700,113693280,12980,12980,12980,12980,39
|
|
20231023,134600,113187060,12980,12980,12980,12980,0
|
|
20231023,134500,113187060,12980,12980,12980,12980,8
|
|
20231023,134400,113083220,12980,12990,12990,12980,232
|
|
20231023,134300,110071850,12980,12980,12980,12980,1
|
|
20231023,134200,110058870,13000,13000,13000,13000,39
|
|
20231023,134100,109551870,12990,12990,12990,12990,2
|
|
20231023,134000,109525890,12980,12980,12980,12980,1
|
|
20231023,133900,109512910,12980,12980,12980,12980,32
|
|
20231023,133800,109097550,12980,12980,12980,12980,0
|
|
20231023,133700,109097550,12980,13000,13000,12980,788
|
|
20231023,133600,98857180,13000,13010,13010,13000,296
|
|
20231023,133500,95006420,13010,13010,13010,13010,24
|
|
20231023,133400,94694180,13010,13010,13010,13000,257
|
|
20231023,133300,91350720,13010,13030,13030,13010,291
|
|
20231023,133200,87561830,13020,13020,13020,13020,0
|
|
20231023,133100,87561830,13020,13020,13020,13020,0
|
|
20231023,133000,87561830,13020,13020,13020,13020,5
|
|
20231023,132900,87496730,13020,13020,13020,13020,0
|
|
20231023,132800,87496730,13020,13020,13020,13020,0
|
|
20231023,132700,87496730,13020,13020,13020,13020,0
|
|
20231023,132600,87496730,13020,13020,13020,13020,4
|
|
20231023,132500,87444650,13020,13020,13020,13020,3
|
|
20231023,132400,87405590,13020,13030,13030,13020,102
|
|
20231023,132300,86076550,13020,13020,13020,13020,1
|
|
20231023,132200,86063530,13020,13020,13020,13020,4
|
|
20231023,132100,86011450,13020,13020,13020,13020,4
|
|
20231023,132000,85959370,13020,13020,13020,13020,0
|
|
20231023,131900,85959370,13020,13020,13020,13020,5
|
|
20231023,131800,85894270,13020,13020,13020,13020,0
|
|
20231023,131700,85894270,13020,13020,13020,13020,8
|
|
20231023,131600,85790110,13020,13020,13020,13020,1
|
|
20231023,131500,85777090,13020,13020,13020,13020,4
|
|
20231023,131400,85725010,13020,13020,13020,13020,7
|
|
20231023,131300,85633870,13010,13010,13010,13010,0
|
|
20231023,131200,85633870,13010,13020,13020,13010,187
|
|
20231023,131100,83199240,13020,13030,13030,13020,111
|
|
20231023,131000,81752950,13040,13030,13040,13030,19
|
|
20231023,130900,81505220,13030,13030,13030,13030,104
|
|
20231023,130800,80150100,13030,13030,13030,13030,2
|
|
20231023,130700,80124040,13020,13020,13020,13020,2
|
|
20231023,130600,80098000,13020,13010,13020,13010,74
|
|
20231023,130500,79134570,13010,13010,13010,13010,0
|
|
20231023,130400,79134570,13010,13010,13010,13010,4
|
|
20231023,130300,79082530,13010,13010,13010,13010,0
|
|
20231023,130200,79082530,13010,13010,13010,13010,5
|
|
20231023,130100,79017480,13010,13010,13010,13010,0
|
|
20231023,130000,79017480,13010,13010,13010,13010,4
|
|
20231023,125900,78965440,13010,13010,13010,13010,5
|
|
20231023,125800,78900390,13010,13010,13010,13010,0
|
|
20231023,125700,78900390,13010,13010,13010,13010,0
|
|
20231023,125600,78900390,13010,13010,13010,13010,4
|
|
20231023,125500,78848350,13010,13010,13010,13010,1
|
|
20231023,125400,78835340,13010,13010,13010,13010,0
|
|
20231023,125300,78835340,13010,13020,13020,13010,6
|
|
20231023,125200,78757230,13010,13020,13020,13010,19
|
|
20231023,125100,78509860,13010,13010,13010,13010,4
|
|
20231023,125000,78457820,13010,13010,13010,13010,4
|
|
20231023,124900,78405780,13010,13010,13010,13010,0
|
|
20231023,124800,78405780,13010,13010,13010,13010,1
|
|
20231023,124700,78392770,13010,13010,13010,13010,4
|
|
20231023,124600,78340730,13010,13010,13010,13010,0
|
|
20231023,124500,78340730,13010,13010,13010,13010,5
|
|
20231023,124400,78275680,13010,13010,13010,13010,0
|
|
20231023,124300,78275680,13010,13010,13010,13010,5
|
|
20231023,124200,78210630,13010,13010,13010,13010,6
|
|
20231023,124100,78132570,13010,13010,13010,13010,21
|
|
20231023,124000,77859360,13010,13010,13010,13010,0
|
|
20231023,123900,77859360,13010,13010,13010,13010,6
|
|
20231023,123800,77781300,13010,13010,13010,13010,15
|
|
20231023,123700,77586150,13010,13010,13010,13010,0
|
|
20231023,123600,77586150,13010,13010,13010,13010,5
|
|
20231023,123500,77521100,13010,13010,13010,13010,5
|
|
20231023,123400,77456050,13020,13020,13020,13020,19
|
|
20231023,123300,77208670,13010,13010,13010,13010,0
|
|
20231023,123200,77208670,13010,13010,13010,13010,4
|
|
20231023,123100,77156630,13010,13010,13010,13010,1
|
|
20231023,123000,77143620,13010,13010,13010,13010,4
|
|
20231023,122900,77091580,13010,13010,13010,13010,0
|
|
20231023,122800,77091580,13010,13010,13010,13010,1
|
|
20231023,122700,77078570,13010,13010,13010,13010,4
|
|
20231023,122600,77026530,13010,13010,13010,13010,0
|
|
20231023,122500,77026530,13010,13010,13010,13010,0
|
|
20231023,122400,77026530,13010,13010,13010,13010,5
|
|
20231023,122300,76961480,13020,13020,13020,13020,10
|
|
20231023,122200,76831280,13010,13010,13010,13010,4
|
|
20231023,122100,76779240,13010,13010,13010,13010,1
|
|
20231023,122000,76766230,13010,13010,13010,13010,0
|
|
20231023,121900,76766230,13010,13010,13010,13010,0
|
|
20231023,121800,76766230,13010,13010,13010,13010,4
|
|
20231023,121700,76714190,13010,13010,13010,13010,1
|
|
20231023,121600,76701180,13010,13010,13010,13010,0
|
|
20231023,121500,76701180,13010,13010,13010,13010,4
|
|
20231023,121400,76649140,13010,13010,13010,13010,0
|
|
20231023,121300,76649140,13010,13010,13010,13010,0
|
|
20231023,121200,76649140,13010,13020,13020,13010,35
|
|
20231023,121100,76193680,13020,13020,13020,13020,0
|
|
20231023,121000,76193680,13020,13020,13020,13020,4
|
|
20231023,120900,76141600,13040,13040,13040,13040,301
|
|
20231023,120800,72216560,13040,13040,13040,13040,0
|
|
20231023,120700,72216560,13040,13040,13040,13040,1
|
|
20231023,120600,72203520,13040,13040,13040,13040,4
|
|
20231023,120500,72151360,13040,13040,13040,13040,0
|
|
20231023,120400,72151360,13040,13040,13040,13040,1
|
|
20231023,120300,72138320,13040,13040,13040,13040,4
|
|
20231023,120200,72086160,13040,13040,13040,13040,0
|
|
20231023,120100,72086160,13040,13040,13040,13040,50
|
|
20231023,120000,71434160,13040,13040,13040,13040,5
|
|
20231023,115900,71368960,13040,13040,13040,13040,0
|
|
20231023,115800,71368960,13040,13040,13040,13040,4
|
|
20231023,115700,71316800,13040,13050,13050,13040,20
|
|
20231023,115600,71055810,13040,13040,13040,13040,0
|
|
20231023,115500,71055810,13040,13040,13040,13040,4
|
|
20231023,115400,71003650,13040,13040,13040,13040,0
|
|
20231023,115300,71003650,13040,13040,13040,13040,1
|
|
20231023,115200,70990610,13040,13040,13040,13040,0
|
|
20231023,115100,70990610,13040,13040,13040,13040,0
|
|
20231023,115000,70990610,13040,13040,13040,13040,1
|
|
20231023,114900,70977570,13050,13050,13050,13050,1
|
|
20231023,114800,70964520,13050,13050,13050,13050,0
|
|
20231023,114700,70964520,13050,13050,13050,13050,0
|
|
20231023,114600,70964520,13050,13050,13050,13050,0
|
|
20231023,114500,70964520,13050,13050,13050,13050,2
|
|
20231023,114400,70938420,13040,13040,13040,13040,5
|
|
20231023,114300,70873220,13040,13040,13040,13040,6
|
|
20231023,114200,70794980,13040,13030,13040,13030,138
|
|
20231023,114100,68995620,13020,13020,13020,13020,0
|
|
20231023,114000,68995620,13020,13020,13020,13020,1
|
|
20231023,113900,68982600,13030,13030,13030,13030,0
|
|
20231023,113800,68982600,13030,13020,13030,13020,22
|
|
20231023,113700,68695970,13020,13020,13020,13020,2
|
|
20231023,113600,68669930,13020,13020,13020,13020,79
|
|
20231023,113500,67641350,13020,13020,13020,13020,0
|
|
20231023,113400,67641350,13020,13020,13020,13020,10
|
|
20231023,113300,67511150,13010,13010,13010,13010,2
|
|
20231023,113200,67485130,13010,13000,13010,13000,11
|
|
20231023,113100,67342090,13000,13000,13000,13000,7
|
|
20231023,113000,67251090,13000,13010,13010,13000,186
|
|
20231023,112900,64831370,13010,13010,13010,13010,5
|
|
20231023,112800,64766320,13010,13010,13010,13010,1
|
|
20231023,112700,64753310,13010,13010,13010,13010,5
|
|
20231023,112600,64688260,13010,13010,13010,13010,33
|
|
20231023,112500,64258930,13020,13020,13020,13020,0
|
|
20231023,112400,64258930,13020,13020,13020,13020,10
|
|
20231023,112300,64128730,13020,13020,13020,13010,7
|
|
20231023,112200,64037640,13010,13010,13010,13010,6
|
|
20231023,112100,63959580,13020,13020,13020,13020,20
|
|
20231023,112000,63699180,13010,13010,13010,13010,4
|
|
20231023,111900,63647140,13020,13020,13020,13010,7
|
|
20231023,111800,63556050,13010,13010,13010,13010,0
|
|
20231023,111700,63556050,13010,13010,13010,13010,4
|
|
20231023,111600,63504010,13010,13010,13010,13010,4
|
|
20231023,111500,63451970,13010,13010,13010,13010,1
|
|
20231023,111400,63438960,13000,13000,13000,13000,11
|
|
20231023,111300,63295960,13010,13010,13010,13010,4
|
|
20231023,111200,63243920,13010,13020,13020,13010,201
|
|
20231023,111100,60627000,13020,13020,13020,13020,8
|
|
20231023,111000,60522840,13020,13020,13020,13020,11
|
|
20231023,110900,60379620,13020,13040,13040,13020,204
|
|
20231023,110800,57719670,13040,13040,13040,13040,0
|
|
20231023,110700,57719670,13040,13050,13050,13040,19
|
|
20231023,110600,57471860,13050,13040,13050,13040,3
|
|
20231023,110500,57432730,13040,13040,13040,13040,2
|
|
20231023,110400,57406650,13040,13050,13050,13040,63
|
|
20231023,110300,56584520,13040,13040,13040,13040,4
|
|
20231023,110200,56532360,13040,13040,13040,13040,0
|
|
20231023,110100,56532360,13040,13040,13040,13040,4
|
|
20231023,110000,56480200,13040,13040,13060,13040,8
|
|
20231023,105900,56375860,13040,13040,13040,13040,3
|
|
20231023,105800,56336740,13040,13050,13050,13040,84
|
|
20231023,105700,55240960,13050,13050,13050,13050,0
|
|
20231023,105600,55240960,13050,13050,13050,13050,4
|
|
20231023,105500,55188760,13050,13050,13050,13050,5
|
|
20231023,105400,55123510,13050,13050,13050,13050,0
|
|
20231023,105300,55123510,13050,13050,13050,13050,1
|
|
20231023,105200,55110460,13050,13050,13050,13050,1
|
|
20231023,105100,55097410,13050,13070,13070,13050,38
|
|
20231023,105000,54600770,13080,13080,13080,13080,0
|
|
20231023,104900,54600770,13080,13080,13080,13080,4
|
|
20231023,104800,54548450,13070,13070,13070,13070,2
|
|
20231023,104700,54522310,13070,13070,13070,13070,7
|
|
20231023,104600,54430820,13080,13070,13080,13070,24
|
|
20231023,104500,54116960,13070,13050,13070,13050,167
|
|
20231023,104400,51934860,13060,13060,13060,13060,1
|
|
20231023,104300,51921800,13050,13050,13050,13050,7
|
|
20231023,104200,51830450,13050,13050,13050,13050,12
|
|
20231023,104100,51673850,13040,13040,13040,13040,1
|
|
20231023,104000,51660810,13040,13040,13040,13040,0
|
|
20231023,103900,51660810,13040,13040,13040,13040,4
|
|
20231023,103800,51608650,13050,13050,13050,13050,0
|
|
20231023,103700,51608650,13050,13050,13050,13050,130
|
|
20231023,103600,49912150,13050,13050,13050,13050,1
|
|
20231023,103500,49899100,13050,13050,13050,13050,0
|
|
20231023,103400,49899100,13050,13050,13050,13050,4
|
|
20231023,103300,49846900,13050,13050,13050,13050,4
|
|
20231023,103200,49794700,13050,13050,13050,13050,91
|
|
20231023,103100,48607150,13050,13040,13050,13040,37
|
|
20231023,103000,48124650,13040,13040,13040,13040,0
|
|
20231023,102900,48124650,13040,13040,13040,13040,4
|
|
20231023,102800,48072490,13040,13040,13040,13040,1
|
|
20231023,102700,48059450,13040,13040,13040,13040,1
|
|
20231023,102600,48046410,13040,13040,13040,13040,0
|
|
20231023,102500,48046410,13040,13040,13040,13040,0
|
|
20231023,102400,48046410,13040,13040,13040,13040,7
|
|
20231023,102300,47955130,13040,13040,13040,13040,0
|
|
20231023,102200,47955130,13040,13040,13040,13040,0
|
|
20231023,102100,47955130,13040,13040,13040,13040,0
|
|
20231023,102000,47955130,13040,13040,13040,13040,1
|
|
20231023,101900,47942090,13040,13040,13040,13040,0
|
|
20231023,101800,47942090,13040,13040,13040,13040,0
|
|
20231023,101700,47942090,13040,13040,13040,13040,1
|
|
20231023,101600,47929050,13050,13050,13050,13050,100
|
|
20231023,101500,46624050,13050,13050,13050,13050,1
|
|
20231023,101400,46611000,13050,13040,13050,13040,6
|
|
20231023,101300,46532750,13040,13040,13040,13040,0
|
|
20231023,101200,46532750,13040,13040,13040,13040,0
|
|
20231023,101100,46532750,13040,13040,13040,13040,0
|
|
20231023,101000,46532750,13040,13040,13040,13040,1
|
|
20231023,100900,46519710,13050,13050,13050,13050,300
|
|
20231023,100800,42604710,13030,13050,13050,13030,347
|
|
20231023,100700,38078460,13070,13070,13070,13070,0
|
|
20231023,100600,38078460,13070,13070,13070,13070,0
|
|
20231023,100500,38078460,13070,13070,13070,13070,0
|
|
20231023,100400,38078460,13070,13070,13070,13070,0
|
|
20231023,100300,38078460,13070,13070,13070,13070,26
|
|
20231023,100200,37738640,13070,13070,13070,13070,0
|
|
20231023,100100,37738640,13070,13070,13070,13070,1
|
|
20231023,100000,37725570,13070,13050,13070,13050,275
|
|
20231023,095900,34131690,13050,13050,13050,13050,5
|
|
20231023,095800,34066440,13050,13050,13050,13050,0
|
|
20231023,095700,34066440,13050,13050,13050,13050,1
|
|
20231023,095600,34053390,13060,13060,13060,13060,0
|
|
20231023,095500,34053390,13060,13060,13060,13060,0
|
|
20231023,095400,34053390,13060,13050,13060,13050,2
|
|
20231023,095300,34027280,13060,13060,13060,13060,0
|
|
20231023,095200,34027280,13060,13060,13060,13060,0
|
|
20231023,095100,34027280,13060,13060,13060,13060,1
|
|
20231023,095000,34014220,13040,13040,13040,13040,0
|
|
20231023,094900,34014220,13040,13030,13040,13030,46
|
|
20231023,094800,33414550,13020,13020,13020,13020,0
|
|
20231023,094700,33414550,13020,13020,13020,13020,0
|
|
20231023,094600,33414550,13020,13030,13030,13020,34
|
|
20231023,094500,32971540,13030,13020,13030,13020,16
|
|
20231023,094400,32763190,13020,13020,13020,13020,9
|
|
20231023,094300,32646010,13030,13060,13060,13030,246
|
|
20231023,094200,29437720,13060,13060,13060,13060,0
|
|
20231023,094100,29437720,13060,13060,13060,13060,0
|
|
20231023,094000,29437720,13060,13060,13060,13060,0
|
|
20231023,093900,29437720,13060,13070,13070,13060,2
|
|
20231023,093800,29411590,13070,13070,13070,13070,0
|
|
20231023,093700,29411590,13070,13070,13070,13070,1
|
|
20231023,093600,29398520,13060,13060,13060,13060,1
|
|
20231023,093500,29385460,13070,13070,13070,13070,0
|
|
20231023,093400,29385460,13070,13070,13070,13070,1
|
|
20231023,093300,29372390,13060,13060,13060,13060,0
|
|
20231023,093200,29372390,13060,13060,13060,13060,2
|
|
20231023,093100,29346270,13050,13040,13050,13040,37
|
|
20231023,093000,28863650,13040,13040,13040,13040,2
|
|
20231023,092900,28837570,13060,13060,13060,13060,0
|
|
20231023,092800,28837570,13060,13080,13080,13060,330
|
|
20231023,092700,24521830,13090,13090,13090,13090,2
|
|
20231023,092600,24495650,13080,13080,13080,13080,0
|
|
20231023,092500,24495650,13080,13080,13080,13080,81
|
|
20231023,092400,23436170,13080,13070,13080,13070,24
|
|
20231023,092300,23122270,13070,13070,13070,13070,0
|
|
20231023,092200,23122270,13070,13060,13070,13060,11
|
|
20231023,092100,22978510,13070,13070,13070,13070,0
|
|
20231023,092000,22978510,13070,13070,13070,13070,2
|
|
20231023,091900,22952370,13070,13070,13070,13070,1
|
|
20231023,091800,22939300,13060,13060,13060,13060,67
|
|
20231023,091700,22064280,13060,13060,13060,13060,1
|
|
20231023,091600,22051220,13060,13050,13060,13050,3
|
|
20231023,091500,22012050,13060,13040,13060,13040,85
|
|
20231023,091400,20903380,13030,13030,13030,13030,0
|
|
20231023,091300,20903380,13030,13020,13030,13020,79
|
|
20231023,091200,19874100,13020,13020,13020,13020,10
|
|
20231023,091100,19743900,13020,13030,13030,13020,62
|
|
20231023,091000,18936150,13040,13040,13040,13040,0
|
|
20231023,090900,18936150,13040,12970,13040,12970,250
|
|
20231023,090800,15687770,12950,12950,12950,12950,0
|
|
20231023,090700,15687770,12950,12950,12950,12950,11
|
|
20231023,090600,15545320,12950,12950,12950,12950,22
|
|
20231023,090500,15260420,12950,12950,12950,12950,23
|
|
20231023,090400,14962570,12950,12950,12970,12950,38
|
|
20231023,090300,14470450,12940,12920,12940,12910,102
|
|
20231023,090200,13151800,12930,12940,12940,12920,171
|
|
20231023,090100,10940920,12850,12850,12850,12850,91
|
|
20231023,090000,9771570,12970,12840,13040,12840,761
|