595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,185100,1772315300,18740,18740,18740,18740,0
|
|
20231016,185000,1772315300,18740,18740,18740,18740,0
|
|
20231016,184900,1772315300,18740,18740,18740,18740,0
|
|
20231016,184800,1772315300,18740,18740,18740,18740,0
|
|
20231016,184700,1772315300,18740,18740,18740,18740,0
|
|
20231016,184600,1772315300,18740,18740,18740,18740,0
|
|
20231016,184500,1772315300,18740,18740,18740,18740,0
|
|
20231016,184400,1772315300,18740,18740,18740,18740,0
|
|
20231016,184300,1772315300,18740,18740,18740,18740,0
|
|
20231016,184200,1772315300,18740,18740,18740,18740,0
|
|
20231016,184100,1772315300,18740,18740,18740,18740,0
|
|
20231016,184000,1772315300,18740,18740,18740,18740,0
|
|
20231016,183900,1772315300,18740,18740,18740,18740,0
|
|
20231016,183800,1772315300,18740,18740,18740,18740,0
|
|
20231016,183700,1772315300,18740,18740,18740,18740,0
|
|
20231016,183600,1772315300,18740,18740,18740,18740,0
|
|
20231016,183500,1772315300,18740,18740,18740,18740,0
|
|
20231016,183400,1772315300,18740,18740,18740,18740,0
|
|
20231016,183300,1772315300,18740,18740,18740,18740,0
|
|
20231016,183200,1772315300,18740,18740,18740,18740,0
|
|
20231016,183100,1772315300,18740,18740,18740,18740,0
|
|
20231016,183000,1772315300,18740,18740,18740,18740,0
|
|
20231016,182900,1772315300,18740,18740,18740,18740,0
|
|
20231016,182800,1772315300,18740,18740,18740,18740,0
|
|
20231016,182700,1772315300,18740,18740,18740,18740,0
|
|
20231016,182600,1772315300,18740,18740,18740,18740,0
|
|
20231016,182500,1772315300,18740,18740,18740,18740,0
|
|
20231016,182400,1772315300,18740,18740,18740,18740,0
|
|
20231016,182300,1772315300,18740,18740,18740,18740,0
|
|
20231016,182200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,182100,1772315300,18740,18740,18740,18740,0
|
|
20231016,182000,1772315300,18740,18740,18740,18740,0
|
|
20231016,181900,1772315300,18740,18740,18740,18740,0
|
|
20231016,181800,1772315300,18740,18740,18740,18740,0
|
|
20231016,181700,1772315300,18740,18740,18740,18740,0
|
|
20231016,181600,1772315300,18740,18740,18740,18740,0
|
|
20231016,181500,1772315300,18740,18740,18740,18740,0
|
|
20231016,181400,1772315300,18740,18740,18740,18740,0
|
|
20231016,181300,1772315300,18740,18740,18740,18740,0
|
|
20231016,181200,1772315300,18740,18740,18740,18740,0
|
|
20231016,181100,1772315300,18740,18740,18740,18740,0
|
|
20231016,181000,1772315300,18740,18740,18740,18740,0
|
|
20231016,180900,1772315300,18740,18740,18740,18740,0
|
|
20231016,180800,1772315300,18740,18740,18740,18740,0
|
|
20231016,180700,1772315300,18740,18740,18740,18740,0
|
|
20231016,180600,1772315300,18740,18740,18740,18740,0
|
|
20231016,180500,1772315300,18740,18740,18740,18740,0
|
|
20231016,180400,1772315300,18740,18740,18740,18740,0
|
|
20231016,180300,1772315300,18740,18740,18740,18740,0
|
|
20231016,180200,1772315300,18740,18740,18740,18740,0
|
|
20231016,180100,1772315300,18740,18740,18740,18740,0
|
|
20231016,180000,1772315300,18740,18740,18740,18740,0
|
|
20231016,175900,1772315300,18740,18740,18740,18740,0
|
|
20231016,175800,1772315300,18740,18740,18740,18740,0
|
|
20231016,175700,1772315300,18740,18740,18740,18740,0
|
|
20231016,175600,1772315300,18740,18740,18740,18740,0
|
|
20231016,175500,1772315300,18740,18740,18740,18740,0
|
|
20231016,175400,1772315300,18740,18740,18740,18740,0
|
|
20231016,175300,1772315300,18740,18740,18740,18740,0
|
|
20231016,175200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,175100,1772315300,18740,18740,18740,18740,0
|
|
20231016,175000,1772315300,18740,18740,18740,18740,0
|
|
20231016,174900,1772315300,18740,18740,18740,18740,0
|
|
20231016,174800,1772315300,18740,18740,18740,18740,0
|
|
20231016,174700,1772315300,18740,18740,18740,18740,0
|
|
20231016,174600,1772315300,18740,18740,18740,18740,0
|
|
20231016,174500,1772315300,18740,18740,18740,18740,0
|
|
20231016,174400,1772315300,18740,18740,18740,18740,0
|
|
20231016,174300,1772315300,18740,18740,18740,18740,0
|
|
20231016,174200,1772315300,18740,18740,18740,18740,0
|
|
20231016,174100,1772315300,18740,18740,18740,18740,0
|
|
20231016,174000,1772315300,18740,18740,18740,18740,0
|
|
20231016,173900,1772315300,18740,18740,18740,18740,0
|
|
20231016,173800,1772315300,18740,18740,18740,18740,0
|
|
20231016,173700,1772315300,18740,18740,18740,18740,0
|
|
20231016,173600,1772315300,18740,18740,18740,18740,0
|
|
20231016,173500,1772315300,18740,18740,18740,18740,0
|
|
20231016,173400,1772315300,18740,18740,18740,18740,0
|
|
20231016,173300,1772315300,18740,18740,18740,18740,0
|
|
20231016,173200,1772315300,18740,18740,18740,18740,0
|
|
20231016,173100,1772315300,18740,18740,18740,18740,0
|
|
20231016,173000,1772315300,18740,18740,18740,18740,0
|
|
20231016,172900,1772315300,18740,18740,18740,18740,0
|
|
20231016,172800,1772315300,18740,18740,18740,18740,0
|
|
20231016,172700,1772315300,18740,18740,18740,18740,0
|
|
20231016,172600,1772315300,18740,18740,18740,18740,0
|
|
20231016,172500,1772315300,18740,18740,18740,18740,0
|
|
20231016,172400,1772315300,18740,18740,18740,18740,0
|
|
20231016,172300,1772315300,18740,18740,18740,18740,0
|
|
20231016,172200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,172100,1772315300,18740,18740,18740,18740,0
|
|
20231016,172000,1772315300,18740,18740,18740,18740,0
|
|
20231016,171900,1772315300,18740,18740,18740,18740,0
|
|
20231016,171800,1772315300,18740,18740,18740,18740,0
|
|
20231016,171700,1772315300,18740,18740,18740,18740,0
|
|
20231016,171600,1772315300,18740,18740,18740,18740,0
|
|
20231016,171500,1772315300,18740,18740,18740,18740,0
|
|
20231016,171400,1772315300,18740,18740,18740,18740,0
|
|
20231016,171300,1772315300,18740,18740,18740,18740,0
|
|
20231016,171200,1772315300,18740,18740,18740,18740,0
|
|
20231016,171100,1772315300,18740,18740,18740,18740,0
|
|
20231016,171000,1772315300,18740,18740,18740,18740,0
|
|
20231016,170900,1772315300,18740,18740,18740,18740,0
|
|
20231016,170800,1772315300,18740,18740,18740,18740,0
|
|
20231016,170700,1772315300,18740,18740,18740,18740,0
|
|
20231016,170600,1772315300,18740,18740,18740,18740,0
|
|
20231016,170500,1772315300,18740,18740,18740,18740,0
|
|
20231016,170400,1772315300,18740,18740,18740,18740,0
|
|
20231016,170300,1772315300,18740,18740,18740,18740,0
|
|
20231016,170200,1772315300,18740,18740,18740,18740,0
|
|
20231016,170100,1772315300,18740,18740,18740,18740,0
|
|
20231016,170000,1772315300,18740,18740,18740,18740,0
|
|
20231016,165900,1772315300,18740,18740,18740,18740,0
|
|
20231016,165800,1772315300,18740,18740,18740,18740,0
|
|
20231016,165700,1772315300,18740,18740,18740,18740,0
|
|
20231016,165600,1772315300,18740,18740,18740,18740,0
|
|
20231016,165500,1772315300,18740,18740,18740,18740,0
|
|
20231016,165400,1772315300,18740,18740,18740,18740,0
|
|
20231016,165300,1772315300,18740,18740,18740,18740,0
|
|
20231016,165200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,165100,1772315300,18740,18740,18740,18740,0
|
|
20231016,165000,1772315300,18740,18740,18740,18740,0
|
|
20231016,164900,1772315300,18740,18740,18740,18740,0
|
|
20231016,164800,1772315300,18740,18740,18740,18740,0
|
|
20231016,164700,1772315300,18740,18740,18740,18740,0
|
|
20231016,164600,1772315300,18740,18740,18740,18740,0
|
|
20231016,164500,1772315300,18740,18740,18740,18740,0
|
|
20231016,164400,1772315300,18740,18740,18740,18740,0
|
|
20231016,164300,1772315300,18740,18740,18740,18740,0
|
|
20231016,164200,1772315300,18740,18740,18740,18740,0
|
|
20231016,164100,1772315300,18740,18740,18740,18740,0
|
|
20231016,164000,1772315300,18740,18740,18740,18740,0
|
|
20231016,163900,1772315300,18740,18740,18740,18740,0
|
|
20231016,163800,1772315300,18740,18740,18740,18740,0
|
|
20231016,163700,1772315300,18740,18740,18740,18740,0
|
|
20231016,163600,1772315300,18740,18740,18740,18740,0
|
|
20231016,163500,1772315300,18740,18740,18740,18740,0
|
|
20231016,163400,1772315300,18740,18740,18740,18740,0
|
|
20231016,163300,1772315300,18740,18740,18740,18740,0
|
|
20231016,163200,1772315300,18740,18740,18740,18740,0
|
|
20231016,163100,1772315300,18740,18740,18740,18740,0
|
|
20231016,163000,1772315300,18740,18740,18740,18740,0
|
|
20231016,162900,1772315300,18740,18740,18740,18740,0
|
|
20231016,162800,1772315300,18740,18740,18740,18740,0
|
|
20231016,162700,1772315300,18740,18740,18740,18740,0
|
|
20231016,162600,1772315300,18740,18740,18740,18740,0
|
|
20231016,162500,1772315300,18740,18740,18740,18740,0
|
|
20231016,162400,1772315300,18740,18740,18740,18740,0
|
|
20231016,162300,1772315300,18740,18740,18740,18740,0
|
|
20231016,162200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,162100,1772315300,18740,18740,18740,18740,0
|
|
20231016,162000,1772315300,18740,18740,18740,18740,0
|
|
20231016,161900,1772315300,18740,18740,18740,18740,0
|
|
20231016,161800,1772315300,18740,18740,18740,18740,0
|
|
20231016,161700,1772315300,18740,18740,18740,18740,0
|
|
20231016,161600,1772315300,18740,18740,18740,18740,0
|
|
20231016,161500,1772315300,18740,18740,18740,18740,0
|
|
20231016,161400,1772315300,18740,18740,18740,18740,0
|
|
20231016,161300,1772315300,18740,18740,18740,18740,0
|
|
20231016,161200,1772315300,18740,18740,18740,18740,0
|
|
20231016,161100,1772315300,18740,18740,18740,18740,0
|
|
20231016,161000,1772315300,18740,18740,18740,18740,0
|
|
20231016,160900,1772315300,18740,18740,18740,18740,0
|
|
20231016,160800,1772315300,18740,18740,18740,18740,0
|
|
20231016,160700,1772315300,18740,18740,18740,18740,0
|
|
20231016,160600,1772315300,18740,18740,18740,18740,0
|
|
20231016,160500,1772315300,18740,18740,18740,18740,0
|
|
20231016,160400,1772315300,18740,18740,18740,18740,0
|
|
20231016,160300,1772315300,18740,18740,18740,18740,0
|
|
20231016,160200,1772315300,18740,18740,18740,18740,0
|
|
20231016,160100,1772315300,18740,18740,18740,18740,0
|
|
20231016,160000,1772315300,18740,18740,18740,18740,0
|
|
20231016,155900,1772315300,18740,18740,18740,18740,0
|
|
20231016,155800,1772315300,18740,18740,18740,18740,0
|
|
20231016,155700,1772315300,18740,18740,18740,18740,0
|
|
20231016,155600,1772315300,18740,18740,18740,18740,0
|
|
20231016,155500,1772315300,18740,18740,18740,18740,0
|
|
20231016,155400,1772315300,18740,18740,18740,18740,0
|
|
20231016,155300,1772315300,18740,18740,18740,18740,0
|
|
20231016,155200,1772315300,18740,18740,18740,18740,3029
|
|
20231016,155100,1772315300,18740,18740,18740,18740,0
|
|
20231016,155000,1772315300,18740,18740,18740,18740,0
|
|
20231016,154900,1772315300,18740,18740,18740,18740,0
|
|
20231016,154800,1772315300,18740,18740,18740,18740,0
|
|
20231016,154700,1772315300,18740,18740,18740,18740,0
|
|
20231016,154600,1772315300,18740,18740,18740,18740,0
|
|
20231016,154500,1772315300,18740,18740,18740,18740,0
|
|
20231016,154400,1772315300,18740,18740,18740,18740,0
|
|
20231016,154300,1772315300,18740,18740,18740,18740,0
|
|
20231016,154200,1772315300,18740,18740,18740,18740,0
|
|
20231016,154100,1772315300,18740,18740,18740,18740,0
|
|
20231016,154000,1772315300,18740,18740,18740,18740,0
|
|
20231016,153900,1772315300,18740,18740,18740,18740,0
|
|
20231016,153800,1772315300,18740,18740,18740,18740,0
|
|
20231016,153700,1772315300,18740,18740,18740,18740,0
|
|
20231016,153600,1772315300,18740,18740,18740,18740,0
|
|
20231016,153500,1772315300,18740,18740,18740,18740,0
|
|
20231016,153400,1772315300,18740,18740,18740,18740,0
|
|
20231016,153300,1772315300,18740,18740,18740,18740,0
|
|
20231016,153200,1772315300,18740,18740,18740,18740,0
|
|
20231016,153100,1772315300,18740,18740,18740,18740,0
|
|
20231016,153000,1772315300,18740,18740,18740,18740,3029
|
|
20231016,152900,1715551840,18850,18850,18850,18850,0
|
|
20231016,152800,1715551840,18850,18850,18850,18850,0
|
|
20231016,152700,1715551840,18850,18850,18850,18850,0
|
|
20231016,152600,1715551840,18850,18850,18850,18850,0
|
|
20231016,152500,1715551840,18850,18850,18850,18850,0
|
|
20231016,152400,1715551840,18850,18850,18850,18850,0
|
|
20231016,152300,1715551840,18850,18850,18850,18850,0
|
|
20231016,152200,1715551840,18850,18850,18850,18850,0
|
|
20231016,152100,1715551840,18850,18850,18850,18850,0
|
|
20231016,152000,1715551840,18850,18850,18850,18850,0
|
|
20231016,151900,1715551840,18850,18850,18850,18800,735
|
|
20231016,151800,1701731500,18850,18850,18850,18850,2
|
|
20231016,151700,1701693800,18850,18820,18850,18800,647
|
|
20231016,151600,1689517060,18820,18890,18890,18820,753
|
|
20231016,151500,1675299980,18940,18890,18940,18890,12
|
|
20231016,151400,1675072750,18940,18960,18960,18890,864
|
|
20231016,151300,1658746130,18930,18930,18950,18930,172
|
|
20231016,151200,1655489940,18930,18880,18930,18880,523
|
|
20231016,151100,1645598640,18880,18880,18880,18880,76
|
|
20231016,151000,1644163760,18880,18830,18880,18810,137
|
|
20231016,150900,1641581690,18880,18880,18880,18880,64
|
|
20231016,150800,1640373370,18820,18820,18820,18820,9
|
|
20231016,150700,1640203990,18890,18870,18890,18870,5
|
|
20231016,150600,1640109620,18830,18810,18830,18810,498
|
|
20231016,150500,1630737980,18810,18870,18870,18810,218
|
|
20231016,150400,1626637180,18800,18800,18840,18780,767
|
|
20231016,150300,1612225100,18790,18870,18890,18750,1031
|
|
20231016,150200,1592811770,18870,18900,18900,18870,586
|
|
20231016,150100,1581750400,18900,18930,18930,18900,59
|
|
20231016,150000,1580635160,18930,18930,18940,18930,74
|
|
20231016,145900,1579234260,18930,18920,18960,18920,30
|
|
20231016,145800,1578666350,18970,18910,18970,18910,530
|
|
20231016,145700,1568631100,18910,18910,18910,18910,179
|
|
20231016,145600,1565246210,18920,18920,18920,18910,165
|
|
20231016,145500,1562125410,18910,18910,18970,18910,251
|
|
20231016,145400,1557366650,18910,18910,18920,18910,64
|
|
20231016,145300,1556155830,18950,18950,18950,18950,122
|
|
20231016,145200,1553843930,18950,18910,18960,18910,11
|
|
20231016,145100,1553635510,18960,18960,18970,18960,314
|
|
20231016,145000,1547682060,18960,18910,18960,18910,65
|
|
20231016,144900,1546451260,18910,18960,18960,18910,26
|
|
20231016,144800,1545959500,18960,18920,18960,18900,64
|
|
20231016,144700,1544749790,18920,18960,18960,18920,25
|
|
20231016,144600,1544275990,18910,18870,18910,18870,15
|
|
20231016,144500,1543992860,18930,18950,18970,18930,302
|
|
20231016,144400,1538270810,18940,18900,18940,18900,4
|
|
20231016,144300,1538195120,18910,18910,18910,18910,0
|
|
20231016,144200,1538195120,18910,18870,18910,18870,111
|
|
20231016,144100,1536096730,18870,18870,18870,18870,66
|
|
20231016,144000,1534851310,18900,18860,18900,18860,75
|
|
20231016,143900,1533436690,18870,18870,18900,18870,52
|
|
20231016,143800,1532455420,18910,18900,18910,18870,35
|
|
20231016,143700,1531794870,18870,18860,18900,18860,29
|
|
20231016,143600,1531247450,18860,18860,18860,18860,87
|
|
20231016,143500,1529606630,18860,18860,18860,18860,191
|
|
20231016,143400,1526004370,18860,18840,18860,18840,42
|
|
20231016,143300,1525213030,18810,18860,18870,18810,425
|
|
20231016,143200,1517202820,18860,18910,18910,18860,1766
|
|
20231016,143100,1483880260,18960,18920,18960,18910,53
|
|
20231016,143000,1482877850,18960,18910,18960,18910,83
|
|
20231016,142900,1481307170,18900,18900,18900,18900,0
|
|
20231016,142800,1481307170,18900,18880,18900,18880,10
|
|
20231016,142700,1481118350,18880,18910,18940,18880,195
|
|
20231016,142600,1477434690,18910,18910,18910,18910,17
|
|
20231016,142500,1477113220,18910,18910,18910,18910,201
|
|
20231016,142400,1473312310,18870,18880,18880,18870,244
|
|
20231016,142300,1468706430,18880,18910,18910,18880,101
|
|
20231016,142200,1466798750,18880,18910,18910,18880,227
|
|
20231016,142100,1462510840,18910,18910,18910,18910,1
|
|
20231016,142000,1462491930,18890,18890,18890,18890,4
|
|
20231016,141900,1462416370,18890,18880,18890,18880,36
|
|
20231016,141800,1461736490,18880,18920,18950,18880,529
|
|
20231016,141700,1451737550,18950,18920,18950,18920,11
|
|
20231016,141600,1451529220,18930,18930,18930,18930,103
|
|
20231016,141500,1449579430,18930,18930,18930,18930,6
|
|
20231016,141400,1449465850,18960,18960,18960,18960,2
|
|
20231016,141300,1449427930,18970,18900,18970,18900,169
|
|
20231016,141200,1446231590,18890,18890,18890,18890,118
|
|
20231016,141100,1444002570,18900,18940,18940,18890,581
|
|
20231016,141000,1433014860,18950,18950,18950,18950,0
|
|
20231016,140900,1433014860,18950,18950,18950,18950,1
|
|
20231016,140800,1432995910,18950,18960,18960,18950,98
|
|
20231016,140700,1431137850,18950,18950,18950,18950,208
|
|
20231016,140600,1427196250,18970,18960,18970,18950,322
|
|
20231016,140500,1421093620,18970,18970,18970,18970,52
|
|
20231016,140400,1420107180,18970,18960,18970,18960,82
|
|
20231016,140300,1418551650,18970,18960,18970,18960,3
|
|
20231016,140200,1418494760,18970,18970,18970,18970,1
|
|
20231016,140100,1418475790,18970,18970,18970,18970,1
|
|
20231016,140000,1418456820,18960,18960,18970,18960,124
|
|
20231016,135900,1416104950,18960,18970,18970,18960,76
|
|
20231016,135800,1414663980,18970,18970,18970,18970,7
|
|
20231016,135700,1414531190,18970,18970,18970,18970,37
|
|
20231016,135600,1413829300,18980,18970,18980,18970,70
|
|
20231016,135500,1412500740,18980,18980,18980,18980,1
|
|
20231016,135400,1412481760,18980,18970,18980,18970,3
|
|
20231016,135300,1412424830,18970,18980,18980,18970,184
|
|
20231016,135200,1408933420,18970,18970,18970,18970,26
|
|
20231016,135100,1408440200,18970,18970,18970,18970,1332
|
|
20231016,135000,1383172160,18960,18960,18970,18960,55
|
|
20231016,134900,1382129180,18960,18970,18970,18960,52
|
|
20231016,134800,1381143250,18980,18950,18980,18950,3
|
|
20231016,134700,1381086370,18980,18980,18980,18980,7
|
|
20231016,134600,1380953510,18950,18960,18960,18950,100
|
|
20231016,134500,1379057580,18950,18980,18980,18950,150
|
|
20231016,134400,1376214480,18990,18980,18990,18980,123
|
|
20231016,134300,1373879930,18980,18970,18980,18970,42
|
|
20231016,134200,1373082950,18970,18950,18980,18950,182
|
|
20231016,134100,1369630650,18950,18950,18950,18950,40
|
|
20231016,134000,1368872650,18930,18930,18930,18930,245
|
|
20231016,133900,1364234800,18950,18950,18950,18950,42
|
|
20231016,133800,1363438900,18970,18980,18980,18970,448
|
|
20231016,133700,1354935900,18970,18960,18970,18940,869
|
|
20231016,133600,1338457830,18950,18870,18950,18870,2064
|
|
20231016,133500,1299433400,18880,18880,18880,18870,292
|
|
20231016,133400,1293922620,18880,18860,18880,18860,43
|
|
20231016,133300,1293111620,18880,18880,18880,18870,540
|
|
20231016,133200,1282916430,18880,18880,18880,18880,1
|
|
20231016,133100,1282897550,18890,18890,18890,18890,87
|
|
20231016,133000,1281254120,18890,18880,18890,18880,31
|
|
20231016,132900,1280668550,18890,18890,18890,18890,0
|
|
20231016,132800,1280668550,18890,18880,18890,18880,283
|
|
20231016,132700,1275325080,18880,18880,18880,18880,84
|
|
20231016,132600,1273739160,18850,18850,18850,18850,0
|
|
20231016,132500,1273739160,18850,18870,18870,18850,2
|
|
20231016,132400,1273701440,18870,18840,18870,18840,4
|
|
20231016,132300,1273626020,18870,18870,18870,18870,1
|
|
20231016,132200,1273607150,18860,18860,18860,18860,1
|
|
20231016,132100,1273588290,18840,18840,18840,18840,1
|
|
20231016,132000,1273569450,18850,18860,18860,18850,90
|
|
20231016,131900,1271872310,18850,18810,18880,18810,408
|
|
20231016,131800,1264179790,18840,18810,18840,18810,8
|
|
20231016,131700,1264029100,18850,18810,18850,18810,28
|
|
20231016,131600,1263502340,18840,18800,18840,18800,4
|
|
20231016,131500,1263427060,18840,18820,18840,18820,8
|
|
20231016,131400,1263276480,18800,18810,18820,18800,110
|
|
20231016,131300,1261206400,18820,18820,18820,18820,57
|
|
20231016,131200,1260133660,18850,18800,18850,18800,3
|
|
20231016,131100,1260077160,18800,18840,18840,18790,675
|
|
20231016,131000,1247386790,18850,18850,18850,18850,1
|
|
20231016,130900,1247367940,18850,18850,18850,18850,88
|
|
20231016,130800,1245709140,18840,18890,18890,18840,291
|
|
20231016,130700,1240222710,18890,18890,18890,18890,38
|
|
20231016,130600,1239504890,18890,18890,18900,18890,15
|
|
20231016,130500,1239221490,18900,18930,18930,18900,412
|
|
20231016,130400,1231432120,18930,18930,18930,18930,0
|
|
20231016,130300,1231432120,18930,18950,18950,18930,173
|
|
20231016,130200,1228155710,18960,18960,18960,18960,2
|
|
20231016,130100,1228117790,18960,18960,18960,18950,159
|
|
20231016,130000,1225103780,18960,18950,18960,18950,13
|
|
20231016,125900,1224857330,18950,18970,18970,18950,5
|
|
20231016,125800,1224762540,18970,18970,18970,18970,0
|
|
20231016,125700,1224762540,18970,18970,18970,18970,57
|
|
20231016,125600,1223681250,18970,18940,18970,18940,10
|
|
20231016,125500,1223491700,18970,18970,18970,18970,0
|
|
20231016,125400,1223491700,18970,18930,18970,18930,2
|
|
20231016,125300,1223453800,18970,18970,18970,18970,1
|
|
20231016,125200,1223434830,18940,18930,18940,18930,3
|
|
20231016,125100,1223378020,18940,18970,18970,18940,144
|
|
20231016,125000,1220650410,18970,18970,18970,18970,79
|
|
20231016,124900,1219151780,18960,18960,18960,18960,11
|
|
20231016,124800,1218943220,18980,18980,18980,18980,1
|
|
20231016,124700,1218924240,18980,18980,18990,18980,180
|
|
20231016,124600,1215506250,18980,18970,18980,18970,84
|
|
20231016,124500,1213911950,18970,18950,18990,18950,661
|
|
20231016,124400,1201377260,18940,18940,18960,18940,73
|
|
20231016,124300,1199993640,18960,18950,18960,18950,207
|
|
20231016,124200,1196069740,18960,18940,18960,18940,77
|
|
20231016,124100,1194611340,19000,19000,19000,19000,0
|
|
20231016,124000,1194611340,19000,18980,19000,18980,90
|
|
20231016,123900,1192903120,19000,18960,19000,18960,371
|
|
20231016,123800,1185865890,18950,18950,18960,18950,104
|
|
20231016,123700,1183895080,18950,18950,18950,18950,76
|
|
20231016,123600,1182454880,18960,18950,18960,18950,14
|
|
20231016,123500,1182189570,18960,18960,18960,18960,79
|
|
20231016,123400,1180691730,18960,18950,18960,18950,162
|
|
20231016,123300,1177621260,18950,18930,18950,18930,37
|
|
20231016,123200,1176920480,18950,18920,18950,18920,30
|
|
20231016,123100,1176352810,18910,18910,18910,18910,27
|
|
20231016,123000,1175842240,18920,18880,18920,18880,3
|
|
20231016,122900,1175785560,18900,18900,18900,18900,300
|
|
20231016,122800,1170115560,18880,18850,18880,18850,229
|
|
20231016,122700,1165798780,18860,18920,18920,18860,221
|
|
20231016,122600,1161625740,18920,18900,18920,18890,182
|
|
20231016,122500,1158182510,18900,18900,18900,18900,27
|
|
20231016,122400,1157672210,18890,18880,18900,18880,12
|
|
20231016,122300,1157445530,18880,18880,18900,18880,375
|
|
20231016,122200,1150365510,18900,18890,18900,18880,12
|
|
20231016,122100,1150138910,18890,18910,18920,18890,103
|
|
20231016,122000,1148192420,18920,18920,18920,18920,2
|
|
20231016,121900,1148154580,18930,18930,18940,18930,3
|
|
20231016,121800,1148097780,18920,18930,18930,18920,132
|
|
20231016,121700,1145599620,18960,18930,18960,18930,52
|
|
20231016,121600,1144615230,18920,18920,18960,18920,56
|
|
20231016,121500,1143553750,18970,18960,18970,18960,12
|
|
20231016,121400,1143326220,18860,18860,18860,18860,304
|
|
20231016,121300,1137592780,18850,18850,18850,18850,5
|
|
20231016,121200,1137498530,18850,18850,18850,18850,2
|
|
20231016,121100,1137460830,18920,18920,18920,18920,252
|
|
20231016,121000,1132692990,18880,18820,18920,18820,124
|
|
20231016,120900,1130359090,18820,18810,18820,18810,224
|
|
20231016,120800,1126143670,18810,18810,18810,18810,0
|
|
20231016,120700,1126143670,18810,18790,18810,18790,21
|
|
20231016,120600,1125749060,18790,18790,18790,18790,156
|
|
20231016,120500,1122817820,18800,18810,18810,18800,5
|
|
20231016,120400,1122723810,18810,18800,18810,18800,2
|
|
20231016,120300,1122686200,18800,18800,18800,18800,6
|
|
20231016,120200,1122573400,18800,18830,18830,18800,202
|
|
20231016,120100,1118775160,18860,18870,18870,18860,3
|
|
20231016,120000,1118718570,18880,18810,18880,18810,200
|
|
20231016,115900,1114943900,18870,18810,18870,18810,35
|
|
20231016,115800,1114285490,18780,18810,18810,18780,89
|
|
20231016,115700,1112612550,18810,18840,18840,18810,142
|
|
20231016,115600,1109938450,18880,18850,18880,18850,201
|
|
20231016,115500,1106143610,18850,18820,18850,18820,5
|
|
20231016,115400,1106049390,18830,18810,18830,18810,66
|
|
20231016,115300,1104807270,18800,18870,18870,18800,153
|
|
20231016,115200,1101927960,18870,18900,18900,18870,1031
|
|
20231016,115100,1082452760,18890,18900,18900,18890,181
|
|
20231016,115000,1079033140,18900,18900,18900,18900,2
|
|
20231016,114900,1078995340,18900,18960,18960,18900,3
|
|
20231016,114800,1078938530,18970,18960,18970,18950,413
|
|
20231016,114700,1071108050,18960,18960,18960,18960,0
|
|
20231016,114600,1071108050,18960,18990,19000,18960,102
|
|
20231016,114500,1069171180,18960,18960,18960,18960,0
|
|
20231016,114400,1069171180,18960,18930,18990,18930,22
|
|
20231016,114300,1068754350,18930,18930,18930,18920,278
|
|
20231016,114200,1063491860,18930,18920,18930,18920,12
|
|
20231016,114100,1063264800,19000,18930,19000,18930,364
|
|
20231016,114000,1056357630,18900,18870,18900,18870,26
|
|
20231016,113900,1055866260,18930,18920,18930,18920,24
|
|
20231016,113800,1055411950,18920,18930,18930,18850,506
|
|
20231016,113700,1045833690,18930,18830,18930,18830,368
|
|
20231016,113600,1038869750,18820,18800,18820,18800,44
|
|
20231016,113500,1038042230,18800,18810,18810,18800,251
|
|
20231016,113400,1033321400,18810,18810,18810,18810,3
|
|
20231016,113300,1033264970,18810,18810,18810,18810,3
|
|
20231016,113200,1033208540,18810,18850,18850,18810,5
|
|
20231016,113100,1033114450,18890,18900,18900,18890,56
|
|
20231016,113000,1032056600,18900,18890,18940,18890,12
|
|
20231016,112900,1031829510,18890,18880,18940,18880,75
|
|
20231016,112800,1030412960,18860,18860,18860,18860,21
|
|
20231016,112700,1030016900,18970,18970,18970,18970,1
|
|
20231016,112600,1029997930,18970,18820,18970,18820,271
|
|
20231016,112500,1024867400,18830,18830,18830,18830,1
|
|
20231016,112400,1024848570,18790,18780,18790,18780,12
|
|
20231016,112300,1024623110,18830,18810,18830,18810,9
|
|
20231016,112200,1024453800,18810,18810,18810,18810,0
|
|
20231016,112100,1024453800,18810,18820,18820,18810,76
|
|
20231016,112000,1023024200,18810,18810,18810,18810,49
|
|
20231016,111900,1022102510,18820,18820,18820,18820,91
|
|
20231016,111800,1020389890,18780,18750,18780,18750,78
|
|
20231016,111700,1018926280,18750,18750,18750,18750,0
|
|
20231016,111600,1018926280,18750,18750,18750,18750,1
|
|
20231016,111500,1018907530,18780,18780,18780,18780,1
|
|
20231016,111400,1018888750,18760,18750,18760,18740,216
|
|
20231016,111300,1014839130,18750,18770,18780,18750,987
|
|
20231016,111200,996327330,18780,18780,18790,18780,535
|
|
20231016,111100,986279130,18780,18790,18790,18780,122
|
|
20231016,111000,983987120,18780,18780,18780,18780,55
|
|
20231016,110900,982954220,18790,18790,18790,18780,140
|
|
20231016,110800,980323950,18800,18800,18800,18800,69
|
|
20231016,110700,979026750,18800,18800,18800,18800,0
|
|
20231016,110600,979026750,18800,18790,18800,18780,224
|
|
20231016,110500,974819730,18800,18820,18820,18800,344
|
|
20231016,110400,968348970,18820,18820,18820,18820,5
|
|
20231016,110300,968254870,18820,18830,18830,18810,356
|
|
20231016,110200,961553770,18830,18840,18840,18830,407
|
|
20231016,110100,953889660,18840,18840,18840,18840,1
|
|
20231016,110000,953870820,18850,18830,18850,18830,41
|
|
20231016,105900,953098390,18830,18850,18850,18830,46
|
|
20231016,105800,952231770,18850,18840,18850,18840,13
|
|
20231016,105700,951986760,18840,18840,18840,18840,25
|
|
20231016,105600,951515760,18840,18830,18840,18830,89
|
|
20231016,105500,949839380,18840,18880,18880,18840,911
|
|
20231016,105400,932666270,18880,18900,18900,18880,140
|
|
20231016,105300,930021310,18900,18910,18910,18900,222
|
|
20231016,105200,925824850,18910,18910,18910,18910,0
|
|
20231016,105100,925824850,18910,18910,18910,18910,58
|
|
20231016,105000,924728070,18910,18930,18930,18910,165
|
|
20231016,104900,921606250,18940,18940,18940,18940,0
|
|
20231016,104800,921606250,18940,18950,18950,18940,73
|
|
20231016,104700,920222930,18940,18940,18940,18940,0
|
|
20231016,104600,920222930,18940,18940,18940,18940,33
|
|
20231016,104500,919597910,18910,18910,18910,18910,148
|
|
20231016,104400,916799230,18940,18940,18940,18940,1
|
|
20231016,104300,916780290,18910,18920,18920,18910,25
|
|
20231016,104200,916307510,18920,18920,18920,18920,97
|
|
20231016,104100,914472270,18910,18930,18930,18910,229
|
|
20231016,104000,910140050,18930,18930,18930,18930,0
|
|
20231016,103900,910140050,18930,18960,18960,18930,451
|
|
20231016,103800,901593750,18970,18970,18990,18970,53
|
|
20231016,103700,900588320,19000,18960,19000,18960,5
|
|
20231016,103600,900493420,19000,18960,19000,18960,56
|
|
20231016,103500,899430020,18960,18960,18960,18960,3
|
|
20231016,103400,899373140,18950,18950,18950,18950,38
|
|
20231016,103300,898653040,18920,18920,18920,18920,10
|
|
20231016,103200,898463840,18960,18960,18960,18960,1
|
|
20231016,103100,898444880,18920,18920,18920,18920,0
|
|
20231016,103000,898444880,18920,18930,18940,18910,626
|
|
20231016,102900,886601620,18920,18920,18920,18920,0
|
|
20231016,102800,886601620,18920,18970,18970,18920,123
|
|
20231016,102700,884271630,18980,18940,19000,18940,694
|
|
20231016,102600,871106260,18910,18910,18910,18910,0
|
|
20231016,102500,871106260,18910,18910,18910,18910,91
|
|
20231016,102400,869385450,18910,18920,18920,18890,229
|
|
20231016,102300,865057030,18920,18910,18920,18900,199
|
|
20231016,102200,861294730,18900,18930,18940,18900,559
|
|
20231016,102100,850715160,18950,18940,18960,18940,697
|
|
20231016,102000,837512910,18960,18950,18960,18940,407
|
|
20231016,101900,829804000,18950,18920,18950,18920,66
|
|
20231016,101800,828554330,18950,18970,18970,18920,552
|
|
20231016,101700,818099960,18970,18950,18970,18940,36
|
|
20231016,101600,817417720,18980,18980,18980,18940,70
|
|
20231016,101500,816091170,18940,18940,18940,18940,11
|
|
20231016,101400,815882830,18980,18980,18980,18980,0
|
|
20231016,101300,815882830,18980,18940,18990,18940,319
|
|
20231016,101200,809831100,18950,18940,18950,18920,170
|
|
20231016,101100,806612100,18950,18950,18950,18950,143
|
|
20231016,101000,803902250,18990,18960,18990,18940,789
|
|
20231016,100900,788948460,19000,19000,19000,19000,0
|
|
20231016,100800,788948460,19000,19030,19030,18950,309
|
|
20231016,100700,783086220,19050,19050,19050,19050,0
|
|
20231016,100600,783086220,19050,19050,19050,19050,214
|
|
20231016,100500,779009520,19050,19120,19120,19050,748
|
|
20231016,100400,764728800,19120,19110,19120,19110,78
|
|
20231016,100300,763237960,19110,19140,19140,19110,322
|
|
20231016,100200,757081070,19150,19150,19150,19150,51
|
|
20231016,100100,756104420,19150,19150,19160,19150,268
|
|
20231016,100000,750971640,19160,19200,19200,19160,66
|
|
20231016,095900,749704640,19210,19210,19210,19210,27
|
|
20231016,095800,749185970,19210,19160,19210,19150,540
|
|
20231016,095700,738836740,19160,19150,19160,19140,159
|
|
20231016,095600,735792750,19150,19150,19150,19150,21
|
|
20231016,095500,735390600,19100,19100,19150,19100,121
|
|
20231016,095400,733076250,19100,19100,19100,19100,0
|
|
20231016,095300,733076250,19100,19060,19100,19060,134
|
|
20231016,095200,730519220,19060,19030,19060,19030,559
|
|
20231016,095100,719869960,19030,19040,19040,19030,229
|
|
20231016,095000,715511970,19040,19050,19050,19040,125
|
|
20231016,094900,713130750,19030,19030,19030,19030,0
|
|
20231016,094800,713130750,19030,19000,19030,19000,360
|
|
20231016,094700,706282460,19000,19000,19000,19000,22
|
|
20231016,094600,705864460,19010,19070,19070,19000,466
|
|
20231016,094500,697004080,19070,19020,19070,19020,526
|
|
20231016,094400,686984660,19050,18940,19050,18940,891
|
|
20231016,094300,670060950,18940,19050,19050,18940,881
|
|
20231016,094200,653319380,19080,19040,19080,19030,309
|
|
20231016,094100,647435970,19040,19100,19110,19040,439
|
|
20231016,094000,639055500,19100,19210,19210,19100,901
|
|
20231016,093900,621781810,19210,19210,19220,19200,170
|
|
20231016,093800,618514980,19210,19240,19240,19210,68
|
|
20231016,093700,617206810,19230,19200,19250,19170,240
|
|
20231016,093600,612595380,19200,19200,19230,19170,1446
|
|
20231016,093500,584827030,19230,19110,19240,19110,1375
|
|
20231016,093400,558481010,19110,19030,19110,19030,860
|
|
20231016,093300,542081160,18980,19020,19050,18980,265
|
|
20231016,093200,537038620,19020,18910,19020,18910,3029
|
|
20231016,093100,479543680,18890,18860,18890,18860,307
|
|
20231016,093000,473746280,18850,18850,18850,18850,3
|
|
20231016,092900,473689730,18840,18840,18840,18840,6
|
|
20231016,092800,473576690,18840,18830,18840,18830,10
|
|
20231016,092700,473388310,18840,18850,18850,18830,22
|
|
20231016,092600,472974020,18830,18860,18860,18820,1082
|
|
20231016,092500,452594650,18850,18920,18920,18840,672
|
|
20231016,092400,439922820,18910,18990,18990,18910,1682
|
|
20231016,092300,408020250,18970,18940,18990,18930,3557
|
|
20231016,092200,340585390,18930,18890,18930,18890,1113
|
|
20231016,092100,319530910,18880,18870,18880,18850,263
|
|
20231016,092000,314567290,18860,18840,18860,18840,157
|
|
20231016,091900,311609050,18840,18840,18840,18830,57
|
|
20231016,091800,310535190,18830,18840,18840,18830,52
|
|
20231016,091700,309555530,18830,18850,18860,18820,487
|
|
20231016,091600,300384640,18850,18860,18900,18850,1081
|
|
20231016,091500,279971010,18850,18850,18880,18850,18
|
|
20231016,091400,279631340,18840,18860,18870,18840,293
|
|
20231016,091300,274105540,18850,18750,18850,18750,524
|
|
20231016,091200,264228760,18750,18850,18850,18740,172
|
|
20231016,091100,261003200,18850,18770,18850,18710,1409
|
|
20231016,091000,234491070,18680,18680,18780,18660,664
|
|
20231016,090900,222090960,18680,18740,18740,18680,1567
|
|
20231016,090800,192802130,18750,18750,18810,18740,222
|
|
20231016,090700,188633460,18750,18740,18750,18730,218
|
|
20231016,090600,184547970,18730,18690,18820,18680,334
|
|
20231016,090500,178292810,18690,18770,18830,18690,3762
|
|
20231016,090400,107899740,18770,18830,18830,18760,54
|
|
20231016,090300,106885680,18830,18810,18830,18720,1591
|
|
20231016,090200,76960720,18710,18800,18810,18700,632
|
|
20231016,090100,65125500,18700,18700,18700,18690,368
|
|
20231016,090000,58245700,18700,18850,18860,18700,3092
|