594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185100,883840490,18400,18400,18400,18400,3273
|
|
20231017,185000,883840490,18400,18400,18400,18400,0
|
|
20231017,184900,883840490,18400,18400,18400,18400,0
|
|
20231017,184800,883840490,18400,18400,18400,18400,0
|
|
20231017,184700,883840490,18400,18400,18400,18400,0
|
|
20231017,184600,883840490,18400,18400,18400,18400,0
|
|
20231017,184500,883840490,18400,18400,18400,18400,0
|
|
20231017,184400,883840490,18400,18400,18400,18400,0
|
|
20231017,184300,883840490,18400,18400,18400,18400,0
|
|
20231017,184200,883840490,18400,18400,18400,18400,0
|
|
20231017,184100,883840490,18400,18400,18400,18400,0
|
|
20231017,184000,883840490,18400,18400,18400,18400,0
|
|
20231017,183900,883840490,18400,18400,18400,18400,0
|
|
20231017,183800,883840490,18400,18400,18400,18400,0
|
|
20231017,183700,883840490,18400,18400,18400,18400,0
|
|
20231017,183600,883840490,18400,18400,18400,18400,0
|
|
20231017,183500,883840490,18400,18400,18400,18400,0
|
|
20231017,183400,883840490,18400,18400,18400,18400,0
|
|
20231017,183300,883840490,18400,18400,18400,18400,0
|
|
20231017,183200,883840490,18400,18400,18400,18400,0
|
|
20231017,183100,883840490,18400,18400,18400,18400,0
|
|
20231017,183000,883840490,18400,18400,18400,18400,0
|
|
20231017,182900,883840490,18400,18400,18400,18400,0
|
|
20231017,182800,883840490,18400,18400,18400,18400,0
|
|
20231017,182700,883840490,18400,18400,18400,18400,0
|
|
20231017,182600,883840490,18400,18400,18400,18400,0
|
|
20231017,182500,883840490,18400,18400,18400,18400,0
|
|
20231017,182400,883840490,18400,18400,18400,18400,0
|
|
20231017,182300,883840490,18400,18400,18400,18400,0
|
|
20231017,182200,883840490,18400,18400,18400,18400,0
|
|
20231017,182100,883840490,18400,18400,18400,18400,3273
|
|
20231017,182000,883840490,18400,18400,18400,18400,0
|
|
20231017,181900,883840490,18400,18400,18400,18400,0
|
|
20231017,181800,883840490,18400,18400,18400,18400,0
|
|
20231017,181700,883840490,18400,18400,18400,18400,0
|
|
20231017,181600,883840490,18400,18400,18400,18400,0
|
|
20231017,181500,883840490,18400,18400,18400,18400,0
|
|
20231017,181400,883840490,18400,18400,18400,18400,0
|
|
20231017,181300,883840490,18400,18400,18400,18400,0
|
|
20231017,181200,883840490,18400,18400,18400,18400,0
|
|
20231017,181100,883840490,18400,18400,18400,18400,0
|
|
20231017,181000,883840490,18400,18400,18400,18400,0
|
|
20231017,180900,883840490,18400,18400,18400,18400,0
|
|
20231017,180800,883840490,18400,18400,18400,18400,0
|
|
20231017,180700,883840490,18400,18400,18400,18400,0
|
|
20231017,180600,883840490,18400,18400,18400,18400,0
|
|
20231017,180500,883840490,18400,18400,18400,18400,0
|
|
20231017,180400,883840490,18400,18400,18400,18400,0
|
|
20231017,180300,883840490,18400,18400,18400,18400,0
|
|
20231017,180200,883840490,18400,18400,18400,18400,0
|
|
20231017,180100,883840490,18400,18400,18400,18400,0
|
|
20231017,180000,883840490,18400,18400,18400,18400,0
|
|
20231017,175900,883840490,18400,18400,18400,18400,0
|
|
20231017,175800,883840490,18400,18400,18400,18400,0
|
|
20231017,175700,883840490,18400,18400,18400,18400,0
|
|
20231017,175600,883840490,18400,18400,18400,18400,0
|
|
20231017,175500,883840490,18400,18400,18400,18400,0
|
|
20231017,175400,883840490,18400,18400,18400,18400,0
|
|
20231017,175300,883840490,18400,18400,18400,18400,0
|
|
20231017,175200,883840490,18400,18400,18400,18400,0
|
|
20231017,175100,883840490,18400,18400,18400,18400,3273
|
|
20231017,175000,883840490,18400,18400,18400,18400,0
|
|
20231017,174900,883840490,18400,18400,18400,18400,0
|
|
20231017,174800,883840490,18400,18400,18400,18400,0
|
|
20231017,174700,883840490,18400,18400,18400,18400,0
|
|
20231017,174600,883840490,18400,18400,18400,18400,0
|
|
20231017,174500,883840490,18400,18400,18400,18400,0
|
|
20231017,174400,883840490,18400,18400,18400,18400,0
|
|
20231017,174300,883840490,18400,18400,18400,18400,0
|
|
20231017,174200,883840490,18400,18400,18400,18400,0
|
|
20231017,174100,883840490,18400,18400,18400,18400,0
|
|
20231017,174000,883840490,18400,18400,18400,18400,0
|
|
20231017,173900,883840490,18400,18400,18400,18400,0
|
|
20231017,173800,883840490,18400,18400,18400,18400,0
|
|
20231017,173700,883840490,18400,18400,18400,18400,0
|
|
20231017,173600,883840490,18400,18400,18400,18400,0
|
|
20231017,173500,883840490,18400,18400,18400,18400,0
|
|
20231017,173400,883840490,18400,18400,18400,18400,0
|
|
20231017,173300,883840490,18400,18400,18400,18400,0
|
|
20231017,173200,883840490,18400,18400,18400,18400,0
|
|
20231017,173100,883840490,18400,18400,18400,18400,0
|
|
20231017,173000,883840490,18400,18400,18400,18400,0
|
|
20231017,172900,883840490,18400,18400,18400,18400,0
|
|
20231017,172800,883840490,18400,18400,18400,18400,0
|
|
20231017,172700,883840490,18400,18400,18400,18400,0
|
|
20231017,172600,883840490,18400,18400,18400,18400,0
|
|
20231017,172500,883840490,18400,18400,18400,18400,0
|
|
20231017,172400,883840490,18400,18400,18400,18400,0
|
|
20231017,172300,883840490,18400,18400,18400,18400,0
|
|
20231017,172200,883840490,18400,18400,18400,18400,0
|
|
20231017,172100,883840490,18400,18400,18400,18400,3273
|
|
20231017,172000,883840490,18400,18400,18400,18400,0
|
|
20231017,171900,883840490,18400,18400,18400,18400,0
|
|
20231017,171800,883840490,18400,18400,18400,18400,0
|
|
20231017,171700,883840490,18400,18400,18400,18400,0
|
|
20231017,171600,883840490,18400,18400,18400,18400,0
|
|
20231017,171500,883840490,18400,18400,18400,18400,0
|
|
20231017,171400,883840490,18400,18400,18400,18400,0
|
|
20231017,171300,883840490,18400,18400,18400,18400,0
|
|
20231017,171200,883840490,18400,18400,18400,18400,0
|
|
20231017,171100,883840490,18400,18400,18400,18400,0
|
|
20231017,171000,883840490,18400,18400,18400,18400,0
|
|
20231017,170900,883840490,18400,18400,18400,18400,0
|
|
20231017,170800,883840490,18400,18400,18400,18400,0
|
|
20231017,170700,883840490,18400,18400,18400,18400,0
|
|
20231017,170600,883840490,18400,18400,18400,18400,0
|
|
20231017,170500,883840490,18400,18400,18400,18400,0
|
|
20231017,170400,883840490,18400,18400,18400,18400,0
|
|
20231017,170300,883840490,18400,18400,18400,18400,0
|
|
20231017,170200,883840490,18400,18400,18400,18400,0
|
|
20231017,170100,883840490,18400,18400,18400,18400,0
|
|
20231017,170000,883840490,18400,18400,18400,18400,0
|
|
20231017,165900,883840490,18400,18400,18400,18400,0
|
|
20231017,165800,883840490,18400,18400,18400,18400,0
|
|
20231017,165700,883840490,18400,18400,18400,18400,0
|
|
20231017,165600,883840490,18400,18400,18400,18400,0
|
|
20231017,165500,883840490,18400,18400,18400,18400,0
|
|
20231017,165400,883840490,18400,18400,18400,18400,0
|
|
20231017,165300,883840490,18400,18400,18400,18400,0
|
|
20231017,165200,883840490,18400,18400,18400,18400,0
|
|
20231017,165100,883840490,18400,18400,18400,18400,3273
|
|
20231017,165000,883840490,18400,18400,18400,18400,0
|
|
20231017,164900,883840490,18400,18400,18400,18400,0
|
|
20231017,164800,883840490,18400,18400,18400,18400,0
|
|
20231017,164700,883840490,18400,18400,18400,18400,0
|
|
20231017,164600,883840490,18400,18400,18400,18400,0
|
|
20231017,164500,883840490,18400,18400,18400,18400,0
|
|
20231017,164400,883840490,18400,18400,18400,18400,0
|
|
20231017,164300,883840490,18400,18400,18400,18400,0
|
|
20231017,164200,883840490,18400,18400,18400,18400,0
|
|
20231017,164100,883840490,18400,18400,18400,18400,0
|
|
20231017,164000,883840490,18400,18400,18400,18400,0
|
|
20231017,163900,883840490,18400,18400,18400,18400,0
|
|
20231017,163800,883840490,18400,18400,18400,18400,0
|
|
20231017,163700,883840490,18400,18400,18400,18400,0
|
|
20231017,163600,883840490,18400,18400,18400,18400,0
|
|
20231017,163500,883840490,18400,18400,18400,18400,0
|
|
20231017,163400,883840490,18400,18400,18400,18400,0
|
|
20231017,163300,883840490,18400,18400,18400,18400,0
|
|
20231017,163200,883840490,18400,18400,18400,18400,0
|
|
20231017,163100,883840490,18400,18400,18400,18400,0
|
|
20231017,163000,883840490,18400,18400,18400,18400,0
|
|
20231017,162900,883840490,18400,18400,18400,18400,0
|
|
20231017,162800,883840490,18400,18400,18400,18400,0
|
|
20231017,162700,883840490,18400,18400,18400,18400,0
|
|
20231017,162600,883840490,18400,18400,18400,18400,0
|
|
20231017,162500,883840490,18400,18400,18400,18400,0
|
|
20231017,162400,883840490,18400,18400,18400,18400,0
|
|
20231017,162300,883840490,18400,18400,18400,18400,0
|
|
20231017,162200,883840490,18400,18400,18400,18400,0
|
|
20231017,162100,883840490,18400,18400,18400,18400,3273
|
|
20231017,162000,883840490,18400,18400,18400,18400,0
|
|
20231017,161900,883840490,18400,18400,18400,18400,0
|
|
20231017,161800,883840490,18400,18400,18400,18400,0
|
|
20231017,161700,883840490,18400,18400,18400,18400,0
|
|
20231017,161600,883840490,18400,18400,18400,18400,0
|
|
20231017,161500,883840490,18400,18400,18400,18400,0
|
|
20231017,161400,883840490,18400,18400,18400,18400,0
|
|
20231017,161300,883840490,18400,18400,18400,18400,0
|
|
20231017,161200,883840490,18400,18400,18400,18400,0
|
|
20231017,161100,883840490,18400,18400,18400,18400,0
|
|
20231017,161000,883840490,18400,18400,18400,18400,0
|
|
20231017,160900,883840490,18400,18400,18400,18400,0
|
|
20231017,160800,883840490,18400,18400,18400,18400,0
|
|
20231017,160700,883840490,18400,18400,18400,18400,0
|
|
20231017,160600,883840490,18400,18400,18400,18400,0
|
|
20231017,160500,883840490,18400,18400,18400,18400,0
|
|
20231017,160400,883840490,18400,18400,18400,18400,0
|
|
20231017,160300,883840490,18400,18400,18400,18400,0
|
|
20231017,160200,883840490,18400,18400,18400,18400,0
|
|
20231017,160100,883840490,18400,18400,18400,18400,0
|
|
20231017,160000,883840490,18400,18400,18400,18400,0
|
|
20231017,155900,883840490,18400,18400,18400,18400,0
|
|
20231017,155800,883840490,18400,18400,18400,18400,0
|
|
20231017,155700,883840490,18400,18400,18400,18400,0
|
|
20231017,155600,883840490,18400,18400,18400,18400,0
|
|
20231017,155500,883840490,18400,18400,18400,18400,0
|
|
20231017,155400,883840490,18400,18400,18400,18400,0
|
|
20231017,155300,883840490,18400,18400,18400,18400,0
|
|
20231017,155200,883840490,18400,18400,18400,18400,0
|
|
20231017,155100,883840490,18400,18400,18400,18400,3273
|
|
20231017,155000,883840490,18400,18400,18400,18400,0
|
|
20231017,154900,883840490,18400,18400,18400,18400,0
|
|
20231017,154800,883840490,18400,18400,18400,18400,0
|
|
20231017,154700,883840490,18400,18400,18400,18400,0
|
|
20231017,154600,883840490,18400,18400,18400,18400,0
|
|
20231017,154500,883840490,18400,18400,18400,18400,0
|
|
20231017,154400,883840490,18400,18400,18400,18400,0
|
|
20231017,154300,883840490,18400,18400,18400,18400,0
|
|
20231017,154200,883840490,18400,18400,18400,18400,0
|
|
20231017,154100,883840490,18400,18400,18400,18400,0
|
|
20231017,154000,883840490,18400,18400,18400,18400,0
|
|
20231017,153900,883840490,18400,18400,18400,18400,0
|
|
20231017,153800,883840490,18400,18400,18400,18400,0
|
|
20231017,153700,883840490,18400,18400,18400,18400,0
|
|
20231017,153600,883840490,18400,18400,18400,18400,0
|
|
20231017,153500,883840490,18400,18400,18400,18400,0
|
|
20231017,153400,883840490,18400,18400,18400,18400,0
|
|
20231017,153300,883840490,18400,18400,18400,18400,0
|
|
20231017,153200,883840490,18400,18400,18400,18400,0
|
|
20231017,153100,883840490,18400,18400,18400,18400,0
|
|
20231017,153000,883840490,18400,18400,18400,18400,3273
|
|
20231017,152900,823617290,18420,18420,18420,18420,0
|
|
20231017,152800,823617290,18420,18420,18420,18420,0
|
|
20231017,152700,823617290,18420,18420,18420,18420,0
|
|
20231017,152600,823617290,18420,18420,18420,18420,0
|
|
20231017,152500,823617290,18420,18420,18420,18420,0
|
|
20231017,152400,823617290,18420,18420,18420,18420,0
|
|
20231017,152300,823617290,18420,18420,18420,18420,0
|
|
20231017,152200,823617290,18420,18420,18420,18420,0
|
|
20231017,152100,823617290,18420,18420,18420,18420,0
|
|
20231017,152000,823617290,18420,18420,18420,18420,0
|
|
20231017,151900,823617290,18420,18450,18450,18420,197
|
|
20231017,151800,819985600,18450,18470,18470,18450,330
|
|
20231017,151700,813895240,18480,18460,18480,18460,49
|
|
20231017,151600,812989970,18460,18490,18490,18460,756
|
|
20231017,151500,799029140,18480,18490,18490,18480,19
|
|
20231017,151400,798677980,18480,18490,18490,18480,41
|
|
20231017,151300,797919900,18490,18500,18500,18490,209
|
|
20231017,151200,794055380,18500,18490,18500,18490,25
|
|
20231017,151100,793593070,18500,18500,18500,18500,124
|
|
20231017,151000,791299070,18510,18510,18510,18500,170
|
|
20231017,150900,788154040,18500,18520,18520,18500,1055
|
|
20231017,150800,768634110,18510,18560,18560,18510,550
|
|
20231017,150700,758433300,18560,18560,18560,18560,92
|
|
20231017,150600,756725780,18560,18560,18560,18560,3
|
|
20231017,150500,756670100,18560,18560,18560,18560,98
|
|
20231017,150400,754851220,18570,18570,18570,18570,2
|
|
20231017,150300,754814080,18570,18560,18570,18560,39
|
|
20231017,150200,754090160,18570,18560,18570,18560,189
|
|
20231017,150100,750582310,18570,18580,18580,18570,46
|
|
20231017,150000,749728060,18570,18570,18580,18570,48
|
|
20231017,145900,748836690,18570,18570,18570,18570,27
|
|
20231017,145800,748335300,18570,18560,18570,18560,140
|
|
20231017,145700,745736730,18570,18580,18580,18570,267
|
|
20231017,145600,740778530,18580,18590,18600,18570,301
|
|
20231017,145500,735186230,18580,18570,18580,18570,266
|
|
20231017,145400,730244050,18580,18590,18590,18580,201
|
|
20231017,145300,726509450,18600,18600,18600,18600,1
|
|
20231017,145200,726490850,18580,18590,18590,18580,372
|
|
20231017,145100,719579030,18590,18600,18600,18590,12
|
|
20231017,145000,719355940,18580,18600,18600,18580,22
|
|
20231017,144900,718947040,18610,18600,18610,18600,4
|
|
20231017,144800,718872630,18610,18590,18610,18590,9
|
|
20231017,144700,718705300,18600,18600,18600,18600,0
|
|
20231017,144600,718705300,18600,18620,18620,18600,3
|
|
20231017,144500,718649480,18590,18590,18590,18590,1
|
|
20231017,144400,718630890,18580,18580,18580,18580,0
|
|
20231017,144300,718630890,18580,18580,18580,18570,90
|
|
20231017,144200,716958740,18580,18580,18580,18580,1
|
|
20231017,144100,716940160,18620,18580,18620,18580,21
|
|
20231017,144000,716549940,18590,18580,18590,18580,4
|
|
20231017,143900,716475590,18570,18570,18570,18570,49
|
|
20231017,143800,715565660,18620,18580,18620,18560,65
|
|
20231017,143700,714358730,18570,18600,18600,18570,393
|
|
20231017,143600,707059030,18600,18620,18620,18600,18
|
|
20231017,143500,706724210,18600,18600,18620,18600,19
|
|
20231017,143400,706370790,18620,18600,18620,18600,179
|
|
20231017,143300,703041370,18600,18600,18630,18600,66
|
|
20231017,143200,701813620,18600,18600,18610,18600,96
|
|
20231017,143100,700027760,18600,18630,18640,18600,2014
|
|
20231017,143000,662551310,18640,18630,18640,18630,121
|
|
20231017,142900,660296680,18640,18640,18640,18640,30
|
|
20231017,142800,659737480,18640,18640,18640,18640,1
|
|
20231017,142700,659718840,18630,18630,18630,18630,1
|
|
20231017,142600,659700210,18640,18640,18640,18640,7
|
|
20231017,142500,659569730,18640,18640,18640,18640,10
|
|
20231017,142400,659383330,18640,18640,18640,18640,1
|
|
20231017,142300,659364690,18640,18640,18640,18640,13
|
|
20231017,142200,659122370,18640,18640,18640,18630,5
|
|
20231017,142100,659029190,18630,18630,18630,18630,36
|
|
20231017,142000,658358510,18630,18630,18630,18630,3
|
|
20231017,141900,658302620,18630,18630,18630,18630,1
|
|
20231017,141800,658283990,18640,18650,18650,18640,17
|
|
20231017,141700,657967070,18660,18660,18660,18660,5
|
|
20231017,141600,657873770,18660,18660,18660,18660,5
|
|
20231017,141500,657780470,18660,18660,18660,18660,1
|
|
20231017,141400,657761810,18630,18630,18630,18630,20
|
|
20231017,141300,657389210,18640,18640,18640,18640,2
|
|
20231017,141200,657351930,18640,18660,18660,18640,5
|
|
20231017,141100,657258700,18640,18640,18640,18640,4
|
|
20231017,141000,657184140,18630,18640,18640,18630,411
|
|
20231017,140900,649526940,18630,18630,18630,18630,3
|
|
20231017,140800,649471050,18630,18630,18630,18630,0
|
|
20231017,140700,649471050,18630,18640,18640,18630,117
|
|
20231017,140600,647291300,18640,18650,18650,18640,20
|
|
20231017,140500,646918480,18660,18660,18660,18660,2
|
|
20231017,140400,646881160,18650,18660,18660,18650,19
|
|
20231017,140300,646526790,18660,18690,18690,18660,18
|
|
20231017,140200,646190880,18660,18660,18660,18660,8
|
|
20231017,140100,646041600,18700,18700,18700,18700,0
|
|
20231017,140000,646041600,18700,18700,18700,18700,0
|
|
20231017,135900,646041600,18700,18700,18700,18700,1
|
|
20231017,135800,646022900,18640,18670,18670,18630,2181
|
|
20231017,135700,605335810,18680,18700,18700,18680,1271
|
|
20231017,135600,581583170,18690,18690,18690,18690,52
|
|
20231017,135500,580611290,18700,18700,18700,18700,1336
|
|
20231017,135400,555628090,18700,18700,18700,18700,0
|
|
20231017,135300,555628090,18700,18710,18710,18700,20
|
|
20231017,135200,555254080,18720,18700,18720,18700,30
|
|
20231017,135100,554693000,18720,18710,18720,18710,12
|
|
20231017,135000,554468460,18700,18700,18700,18700,1
|
|
20231017,134900,554449760,18700,18710,18710,18700,940
|
|
20231017,134800,536869040,18720,18720,18720,18720,1
|
|
20231017,134700,536850320,18720,18720,18720,18720,0
|
|
20231017,134600,536850320,18720,18720,18720,18720,294
|
|
20231017,134500,531346640,18720,18720,18720,18720,0
|
|
20231017,134400,531346640,18720,18720,18720,18720,0
|
|
20231017,134300,531346640,18720,18720,18720,18720,0
|
|
20231017,134200,531346640,18720,18720,18720,18720,100
|
|
20231017,134100,529474640,18720,18730,18730,18720,327
|
|
20231017,134000,523353190,18720,18730,18730,18720,167
|
|
20231017,133900,520225290,18730,18730,18730,18730,0
|
|
20231017,133800,520225290,18730,18730,18730,18730,0
|
|
20231017,133700,520225290,18730,18730,18730,18730,1
|
|
20231017,133600,520206560,18730,18730,18730,18730,21
|
|
20231017,133500,519813230,18750,18750,18750,18750,0
|
|
20231017,133400,519813230,18750,18750,18750,18750,1
|
|
20231017,133300,519794480,18720,18720,18720,18720,0
|
|
20231017,133200,519794480,18720,18720,18720,18720,19
|
|
20231017,133100,519438800,18730,18730,18730,18730,0
|
|
20231017,133000,519438800,18730,18730,18730,18730,4
|
|
20231017,132900,519363880,18720,18720,18720,18720,20
|
|
20231017,132800,518989480,18750,18750,18750,18750,1
|
|
20231017,132700,518970730,18750,18720,18750,18720,25
|
|
20231017,132600,518502640,18730,18730,18730,18730,3
|
|
20231017,132500,518446450,18740,18740,18740,18740,3
|
|
20231017,132400,518390230,18720,18720,18720,18720,0
|
|
20231017,132300,518390230,18720,18720,18720,18720,0
|
|
20231017,132200,518390230,18720,18720,18720,18720,0
|
|
20231017,132100,518390230,18720,18720,18720,18720,32
|
|
20231017,132000,517791190,18720,18720,18720,18720,20
|
|
20231017,131900,517416790,18720,18720,18720,18720,112
|
|
20231017,131800,515320150,18710,18710,18710,18710,0
|
|
20231017,131700,515320150,18710,18710,18710,18710,0
|
|
20231017,131600,515320150,18710,18710,18710,18710,0
|
|
20231017,131500,515320150,18710,18720,18720,18710,22
|
|
20231017,131400,514908520,18760,18710,18760,18710,7
|
|
20231017,131300,514777500,18720,18720,18720,18720,64
|
|
20231017,131200,513579420,18720,18720,18720,18720,17
|
|
20231017,131100,513261180,18720,18760,18760,18720,20
|
|
20231017,131000,512886740,18720,18720,18720,18720,0
|
|
20231017,130900,512886740,18720,18720,18720,18720,0
|
|
20231017,130800,512886740,18720,18720,18720,18720,0
|
|
20231017,130700,512886740,18720,18720,18720,18720,0
|
|
20231017,130600,512886740,18720,18720,18720,18720,18
|
|
20231017,130500,512549780,18760,18730,18760,18730,5
|
|
20231017,130400,512456100,18720,18720,18720,18720,0
|
|
20231017,130300,512456100,18720,18720,18720,18720,0
|
|
20231017,130200,512456100,18720,18720,18720,18720,0
|
|
20231017,130100,512456100,18720,18720,18720,18720,0
|
|
20231017,130000,512456100,18720,18720,18720,18720,21
|
|
20231017,125900,512062980,18770,18770,18770,18770,0
|
|
20231017,125800,512062980,18770,18750,18770,18720,82
|
|
20231017,125700,510527540,18750,18750,18750,18750,0
|
|
20231017,125600,510527540,18750,18730,18750,18730,3
|
|
20231017,125500,510471310,18730,18730,18730,18730,0
|
|
20231017,125400,510471310,18730,18730,18730,18730,0
|
|
20231017,125300,510471310,18730,18730,18730,18730,10
|
|
20231017,125200,510284010,18720,18720,18720,18720,21
|
|
20231017,125100,509890890,18730,18730,18730,18730,0
|
|
20231017,125000,509890890,18730,18730,18730,18730,0
|
|
20231017,124900,509890890,18730,18730,18730,18730,0
|
|
20231017,124800,509890890,18730,18730,18730,18730,0
|
|
20231017,124700,509890890,18730,18730,18730,18730,0
|
|
20231017,124600,509890890,18730,18730,18730,18730,0
|
|
20231017,124500,509890890,18730,18730,18730,18730,28
|
|
20231017,124400,509366450,18720,18720,18720,18720,0
|
|
20231017,124300,509366450,18720,18720,18720,18720,0
|
|
20231017,124200,509366450,18720,18720,18720,18720,0
|
|
20231017,124100,509366450,18720,18720,18720,18720,0
|
|
20231017,124000,509366450,18720,18720,18720,18720,17
|
|
20231017,123900,509048210,18720,18720,18720,18720,2
|
|
20231017,123800,509010770,18720,18720,18720,18720,251
|
|
20231017,123700,504312050,18720,18720,18720,18720,10
|
|
20231017,123600,504124850,18710,18710,18710,18710,0
|
|
20231017,123500,504124850,18710,18710,18710,18710,40
|
|
20231017,123400,503376450,18710,18710,18710,18710,219
|
|
20231017,123300,499278960,18720,18720,18720,18720,0
|
|
20231017,123200,499278960,18720,18720,18720,18720,5
|
|
20231017,123100,499185360,18720,18710,18720,18710,24
|
|
20231017,123000,498736300,18710,18720,18720,18710,25
|
|
20231017,122900,498268500,18720,18730,18730,18720,938
|
|
20231017,122800,480705950,18730,18730,18730,18730,0
|
|
20231017,122700,480705950,18730,18730,18730,18730,0
|
|
20231017,122600,480705950,18730,18730,18730,18730,0
|
|
20231017,122500,480705950,18730,18730,18730,18730,20
|
|
20231017,122400,480331350,18730,18730,18730,18730,0
|
|
20231017,122300,480331350,18730,18730,18730,18730,0
|
|
20231017,122200,480331350,18730,18730,18730,18730,0
|
|
20231017,122100,480331350,18730,18730,18730,18730,0
|
|
20231017,122000,480331350,18730,18730,18730,18730,21
|
|
20231017,121900,479938020,18770,18770,18770,18770,0
|
|
20231017,121800,479938020,18770,18730,18770,18730,18
|
|
20231017,121700,479600840,18770,18770,18770,18770,0
|
|
20231017,121600,479600840,18770,18730,18770,18730,47
|
|
20231017,121500,478720440,18740,18740,18740,18740,0
|
|
20231017,121400,478720440,18740,18740,18740,18740,1
|
|
20231017,121300,478701700,18740,18740,18740,18740,0
|
|
20231017,121200,478701700,18740,18740,18740,18740,2
|
|
20231017,121100,478664220,18730,18730,18730,18730,50
|
|
20231017,121000,477727720,18730,18730,18730,18730,3
|
|
20231017,120900,477671530,18720,18720,18720,18720,0
|
|
20231017,120800,477671530,18720,18720,18720,18720,0
|
|
20231017,120700,477671530,18720,18720,18720,18720,2
|
|
20231017,120600,477634090,18710,18720,18720,18710,19
|
|
20231017,120500,477278500,18720,18720,18720,18720,0
|
|
20231017,120400,477278500,18720,18720,18720,18720,3
|
|
20231017,120300,477222340,18720,18720,18720,18720,2
|
|
20231017,120200,477184900,18720,18720,18720,18720,73
|
|
20231017,120100,475818340,18720,18720,18720,18720,22
|
|
20231017,120000,475406500,18720,18720,18720,18720,21
|
|
20231017,115900,475013380,18720,18720,18720,18720,0
|
|
20231017,115800,475013380,18720,18720,18720,18720,0
|
|
20231017,115700,475013380,18720,18720,18720,18710,104
|
|
20231017,115600,473066810,18720,18720,18720,18720,0
|
|
20231017,115500,473066810,18720,18720,18720,18720,1
|
|
20231017,115400,473048090,18710,18720,18720,18710,69
|
|
20231017,115300,471756980,18710,18740,18740,18710,541
|
|
20231017,115200,461628290,18740,18750,18750,18740,105
|
|
20231017,115100,459660580,18750,18750,18750,18750,4
|
|
20231017,115000,459585580,18770,18770,18770,18770,0
|
|
20231017,114900,459585580,18770,18770,18770,18770,2
|
|
20231017,114800,459548040,18750,18750,18750,18750,2
|
|
20231017,114700,459510540,18740,18740,18740,18740,0
|
|
20231017,114600,459510540,18740,18740,18740,18740,98
|
|
20231017,114500,457674020,18740,18740,18740,18740,26
|
|
20231017,114400,457186780,18740,18740,18740,18740,0
|
|
20231017,114300,457186780,18740,18740,18740,18740,0
|
|
20231017,114200,457186780,18740,18740,18740,18740,20
|
|
20231017,114100,456811980,18750,18750,18750,18750,0
|
|
20231017,114000,456811980,18750,18750,18750,18750,7
|
|
20231017,113900,456680730,18750,18750,18750,18750,0
|
|
20231017,113800,456680730,18750,18750,18750,18750,0
|
|
20231017,113700,456680730,18750,18750,18750,18750,0
|
|
20231017,113600,456680730,18750,18750,18750,18750,19
|
|
20231017,113500,456324480,18750,18750,18750,18750,18
|
|
20231017,113400,455986980,18750,18750,18750,18750,0
|
|
20231017,113300,455986980,18750,18750,18750,18750,0
|
|
20231017,113200,455986980,18750,18750,18750,18750,0
|
|
20231017,113100,455986980,18750,18760,18760,18750,23
|
|
20231017,113000,455555700,18770,18770,18770,18770,118
|
|
20231017,112900,453340840,18770,18770,18770,18770,0
|
|
20231017,112800,453340840,18770,18770,18770,18770,1
|
|
20231017,112700,453322070,18750,18750,18750,18750,71
|
|
20231017,112600,451990820,18750,18750,18750,18750,0
|
|
20231017,112500,451990820,18750,18760,18770,18750,244
|
|
20231017,112400,447411870,18760,18760,18760,18760,10
|
|
20231017,112300,447224270,18760,18760,18760,18760,1
|
|
20231017,112200,447205510,18750,18750,18750,18750,0
|
|
20231017,112100,447205510,18750,18750,18750,18750,88
|
|
20231017,112000,445555510,18740,18740,18740,18740,0
|
|
20231017,111900,445555510,18740,18740,18740,18740,87
|
|
20231017,111800,443925130,18740,18740,18740,18740,0
|
|
20231017,111700,443925130,18740,18740,18740,18740,554
|
|
20231017,111600,433543170,18730,18730,18730,18730,100
|
|
20231017,111500,431670170,18730,18730,18730,18730,35
|
|
20231017,111400,431014620,18740,18740,18740,18740,0
|
|
20231017,111300,431014620,18740,18740,18740,18740,0
|
|
20231017,111200,431014620,18740,18740,18740,18740,1
|
|
20231017,111100,430995880,18730,18730,18730,18730,26
|
|
20231017,111000,430508900,18730,18730,18730,18730,0
|
|
20231017,110900,430508900,18730,18730,18730,18730,38
|
|
20231017,110800,429797160,18730,18730,18730,18730,0
|
|
20231017,110700,429797160,18730,18730,18730,18730,1
|
|
20231017,110600,429778430,18720,18730,18730,18720,128
|
|
20231017,110500,427381990,18730,18730,18730,18730,0
|
|
20231017,110400,427381990,18730,18730,18730,18730,0
|
|
20231017,110300,427381990,18730,18730,18730,18730,150
|
|
20231017,110200,424572490,18730,18740,18740,18730,10
|
|
20231017,110100,424385150,18750,18750,18750,18750,0
|
|
20231017,110000,424385150,18750,18730,18750,18730,62
|
|
20231017,105900,423223610,18730,18730,18730,18730,302
|
|
20231017,105800,417567150,18730,18730,18730,18730,28
|
|
20231017,105700,417042710,18730,18730,18730,18730,6
|
|
20231017,105600,416930330,18730,18730,18730,18730,2
|
|
20231017,105500,416892870,18720,18720,18720,18720,1
|
|
20231017,105400,416874150,18720,18720,18720,18720,21
|
|
20231017,105300,416481030,18750,18750,18750,18750,2
|
|
20231017,105200,416443530,18750,18750,18750,18750,0
|
|
20231017,105100,416443530,18750,18750,18750,18750,1
|
|
20231017,105000,416424780,18720,18730,18730,18720,41
|
|
20231017,104900,415657250,18750,18750,18750,18750,1
|
|
20231017,104800,415638500,18720,18720,18720,18720,0
|
|
20231017,104700,415638500,18720,18720,18720,18720,0
|
|
20231017,104600,415638500,18720,18720,18720,18720,40
|
|
20231017,104500,414889700,18770,18720,18770,18720,43
|
|
20231017,104400,414084610,18770,18770,18770,18770,0
|
|
20231017,104300,414084610,18770,18730,18770,18720,285
|
|
20231017,104200,408746980,18780,18780,18780,18780,1
|
|
20231017,104100,408728200,18720,18720,18720,18720,0
|
|
20231017,104000,408728200,18720,18750,18750,18720,760
|
|
20231017,103900,394486730,18750,18750,18750,18750,19
|
|
20231017,103800,394130480,18750,18750,18750,18750,29
|
|
20231017,103700,393586730,18750,18750,18750,18750,68
|
|
20231017,103600,392311730,18750,18750,18750,18750,45
|
|
20231017,103500,391467980,18750,18750,18750,18750,0
|
|
20231017,103400,391467980,18750,18750,18750,18750,0
|
|
20231017,103300,391467980,18750,18750,18750,18750,0
|
|
20231017,103200,391467980,18750,18750,18750,18750,122
|
|
20231017,103100,389180480,18740,18740,18740,18740,0
|
|
20231017,103000,389180480,18740,18740,18740,18740,0
|
|
20231017,102900,389180480,18740,18740,18740,18740,0
|
|
20231017,102800,389180480,18740,18740,18740,18740,69
|
|
20231017,102700,387887420,18740,18740,18740,18740,0
|
|
20231017,102600,387887420,18740,18750,18750,18740,44
|
|
20231017,102500,387062840,18740,18750,18750,18740,19
|
|
20231017,102400,386706740,18800,18800,18800,18800,1
|
|
20231017,102300,386687940,18800,18740,18800,18740,22
|
|
20231017,102200,386275600,18800,18760,18800,18740,536
|
|
20231017,102100,376227340,18760,18760,18760,18760,170
|
|
20231017,102000,373038140,18770,18770,18770,18770,10
|
|
20231017,101900,372850440,18760,18760,18760,18760,50
|
|
20231017,101800,371912440,18810,18810,18810,18810,1
|
|
20231017,101700,371893630,18810,18760,18810,18760,19
|
|
20231017,101600,371537140,18770,18770,18770,18770,5
|
|
20231017,101500,371443290,18770,18770,18770,18770,0
|
|
20231017,101400,371443290,18770,18770,18770,18770,0
|
|
20231017,101300,371443290,18770,18770,18770,18770,526
|
|
20231017,101200,361570270,18770,18770,18770,18770,20
|
|
20231017,101100,361194870,18810,18810,18810,18810,1
|
|
20231017,101000,361176060,18760,18770,18770,18760,319
|
|
20231017,100900,355189380,18770,18770,18770,18770,200
|
|
20231017,100800,351435380,18770,18770,18770,18770,0
|
|
20231017,100700,351435380,18770,18770,18770,18770,0
|
|
20231017,100600,351435380,18770,18770,18770,18770,401
|
|
20231017,100500,343908610,18770,18780,18780,18750,201
|
|
20231017,100400,340136430,18760,18760,18760,18750,23
|
|
20231017,100300,339705120,18780,18780,18780,18780,0
|
|
20231017,100200,339705120,18780,18780,18780,18780,3
|
|
20231017,100100,339648780,18780,18800,18800,18780,1318
|
|
20231017,100000,314880230,18800,18800,18800,18800,25
|
|
20231017,095900,314410230,18800,18800,18800,18800,20
|
|
20231017,095800,314034230,18800,18800,18800,18800,118
|
|
20231017,095700,311815830,18810,18820,18850,18810,133
|
|
20231017,095600,309313350,18830,18830,18830,18830,10
|
|
20231017,095500,309125050,18840,18840,18840,18840,96
|
|
20231017,095400,307316410,18840,18850,18850,18840,229
|
|
20231017,095300,302999800,18870,18870,18870,18870,3
|
|
20231017,095200,302943190,18870,18870,18870,18870,12
|
|
20231017,095100,302716750,18870,18870,18870,18870,25
|
|
20231017,095000,302245000,18870,18870,18870,18870,0
|
|
20231017,094900,302245000,18870,18870,18870,18870,3
|
|
20231017,094800,302188390,18870,18870,18870,18870,20
|
|
20231017,094700,301810990,18870,18870,18870,18870,0
|
|
20231017,094600,301810990,18870,18870,18870,18870,65
|
|
20231017,094500,300584440,18870,18860,18870,18860,14
|
|
20231017,094400,300320350,18820,18850,18850,18820,79
|
|
20231017,094300,298832520,18850,18850,18850,18850,69
|
|
20231017,094200,297531870,18850,18850,18850,18850,0
|
|
20231017,094100,297531870,18850,18850,18850,18850,78
|
|
20231017,094000,296061570,18850,18850,18850,18850,0
|
|
20231017,093900,296061570,18850,18820,18860,18820,132
|
|
20231017,093800,293577230,18820,18820,18820,18820,0
|
|
20231017,093700,293577230,18820,18820,18820,18780,28
|
|
20231017,093600,293051230,18820,18810,18840,18780,2377
|
|
20231017,093500,248333690,18810,18800,18810,18800,15
|
|
20231017,093400,248051570,18810,18810,18810,18810,2
|
|
20231017,093300,248013950,18760,18760,18760,18760,25
|
|
20231017,093200,247544950,18830,18790,18830,18790,105
|
|
20231017,093100,245571200,18790,18780,18790,18760,62
|
|
20231017,093000,244407110,18770,18800,18800,18770,100
|
|
20231017,092900,242529840,18800,18790,18800,18790,50
|
|
20231017,092800,241590330,18790,18750,18790,18750,63
|
|
20231017,092700,240407280,18790,18760,18790,18750,601
|
|
20231017,092600,229137990,18740,18750,18750,18740,80
|
|
20231017,092500,227638770,18850,18850,18850,18850,0
|
|
20231017,092400,227638770,18850,18850,18850,18850,1
|
|
20231017,092300,227619920,18710,18810,18810,18710,204
|
|
20231017,092200,223797580,18870,18870,18870,18870,0
|
|
20231017,092100,223797580,18870,18880,18880,18870,40
|
|
20231017,092000,223042470,18880,18870,18880,18870,16
|
|
20231017,091900,222740540,18880,18880,18880,18880,1
|
|
20231017,091800,222721660,18770,18770,18770,18770,50
|
|
20231017,091700,221783160,18760,18800,18900,18760,230
|
|
20231017,091600,217443690,18800,18780,18890,18780,275
|
|
20231017,091500,212276370,18980,19000,19000,18980,10
|
|
20231017,091400,212086470,18760,18900,18900,18760,277
|
|
20231017,091300,206879660,19020,19020,19020,19020,4
|
|
20231017,091200,206803580,18940,18980,18980,18940,27
|
|
20231017,091100,206291900,19040,19050,19050,19040,41
|
|
20231017,091000,205510860,19050,18900,19050,18900,1274
|
|
20231017,090900,181357360,18900,18910,18910,18900,2912
|
|
20231017,090800,126317750,18920,18920,18920,18920,113
|
|
20231017,090700,124179790,18990,18990,18990,18910,106
|
|
20231017,090600,122169170,19000,19000,19000,18980,535
|
|
20231017,090500,112008030,19000,19000,19000,19000,6
|
|
20231017,090400,111894030,19060,18920,19060,18920,288
|
|
20231017,090300,106430610,18910,18910,18910,18910,491
|
|
20231017,090200,97145800,18900,18860,18900,18860,480
|
|
20231017,090100,88082260,18890,18890,18890,18890,198
|
|
20231017,090000,84342040,18890,18700,18890,18700,4509
|