594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,1035887890,18000,18000,18000,18000,805
|
|
20231019,185000,1035887890,18000,18000,18000,18000,0
|
|
20231019,184900,1035887890,18000,18000,18000,18000,0
|
|
20231019,184800,1035887890,18000,18000,18000,18000,0
|
|
20231019,184700,1035887890,18000,18000,18000,18000,0
|
|
20231019,184600,1035887890,18000,18000,18000,18000,0
|
|
20231019,184500,1035887890,18000,18000,18000,18000,0
|
|
20231019,184400,1035887890,18000,18000,18000,18000,0
|
|
20231019,184300,1035887890,18000,18000,18000,18000,0
|
|
20231019,184200,1035887890,18000,18000,18000,18000,0
|
|
20231019,184100,1035887890,18000,18000,18000,18000,0
|
|
20231019,184000,1035887890,18000,18000,18000,18000,0
|
|
20231019,183900,1035887890,18000,18000,18000,18000,0
|
|
20231019,183800,1035887890,18000,18000,18000,18000,0
|
|
20231019,183700,1035887890,18000,18000,18000,18000,0
|
|
20231019,183600,1035887890,18000,18000,18000,18000,0
|
|
20231019,183500,1035887890,18000,18000,18000,18000,0
|
|
20231019,183400,1035887890,18000,18000,18000,18000,0
|
|
20231019,183300,1035887890,18000,18000,18000,18000,0
|
|
20231019,183200,1035887890,18000,18000,18000,18000,0
|
|
20231019,183100,1035887890,18000,18000,18000,18000,0
|
|
20231019,183000,1035887890,18000,18000,18000,18000,0
|
|
20231019,182900,1035887890,18000,18000,18000,18000,0
|
|
20231019,182800,1035887890,18000,18000,18000,18000,0
|
|
20231019,182700,1035887890,18000,18000,18000,18000,0
|
|
20231019,182600,1035887890,18000,18000,18000,18000,0
|
|
20231019,182500,1035887890,18000,18000,18000,18000,0
|
|
20231019,182400,1035887890,18000,18000,18000,18000,0
|
|
20231019,182300,1035887890,18000,18000,18000,18000,0
|
|
20231019,182200,1035887890,18000,18000,18000,18000,0
|
|
20231019,182100,1035887890,18000,18000,18000,18000,805
|
|
20231019,182000,1035887890,18000,18000,18000,18000,0
|
|
20231019,181900,1035887890,18000,18000,18000,18000,0
|
|
20231019,181800,1035887890,18000,18000,18000,18000,0
|
|
20231019,181700,1035887890,18000,18000,18000,18000,0
|
|
20231019,181600,1035887890,18000,18000,18000,18000,0
|
|
20231019,181500,1035887890,18000,18000,18000,18000,0
|
|
20231019,181400,1035887890,18000,18000,18000,18000,0
|
|
20231019,181300,1035887890,18000,18000,18000,18000,0
|
|
20231019,181200,1035887890,18000,18000,18000,18000,0
|
|
20231019,181100,1035887890,18000,18000,18000,18000,0
|
|
20231019,181000,1035887890,18000,18000,18000,18000,0
|
|
20231019,180900,1035887890,18000,18000,18000,18000,0
|
|
20231019,180800,1035887890,18000,18000,18000,18000,0
|
|
20231019,180700,1035887890,18000,18000,18000,18000,0
|
|
20231019,180600,1035887890,18000,18000,18000,18000,0
|
|
20231019,180500,1035887890,18000,18000,18000,18000,0
|
|
20231019,180400,1035887890,18000,18000,18000,18000,0
|
|
20231019,180300,1035887890,18000,18000,18000,18000,0
|
|
20231019,180200,1035887890,18000,18000,18000,18000,0
|
|
20231019,180100,1035887890,18000,18000,18000,18000,0
|
|
20231019,180000,1035887890,18000,18000,18000,18000,0
|
|
20231019,175900,1035887890,18000,18000,18000,18000,0
|
|
20231019,175800,1035887890,18000,18000,18000,18000,0
|
|
20231019,175700,1035887890,18000,18000,18000,18000,0
|
|
20231019,175600,1035887890,18000,18000,18000,18000,0
|
|
20231019,175500,1035887890,18000,18000,18000,18000,0
|
|
20231019,175400,1035887890,18000,18000,18000,18000,0
|
|
20231019,175300,1035887890,18000,18000,18000,18000,0
|
|
20231019,175200,1035887890,18000,18000,18000,18000,0
|
|
20231019,175100,1035887890,18000,18000,18000,18000,805
|
|
20231019,175000,1035887890,18000,18000,18000,18000,0
|
|
20231019,174900,1035887890,18000,18000,18000,18000,0
|
|
20231019,174800,1035887890,18000,18000,18000,18000,0
|
|
20231019,174700,1035887890,18000,18000,18000,18000,0
|
|
20231019,174600,1035887890,18000,18000,18000,18000,0
|
|
20231019,174500,1035887890,18000,18000,18000,18000,0
|
|
20231019,174400,1035887890,18000,18000,18000,18000,0
|
|
20231019,174300,1035887890,18000,18000,18000,18000,0
|
|
20231019,174200,1035887890,18000,18000,18000,18000,0
|
|
20231019,174100,1035887890,18000,18000,18000,18000,0
|
|
20231019,174000,1035887890,18000,18000,18000,18000,0
|
|
20231019,173900,1035887890,18000,18000,18000,18000,0
|
|
20231019,173800,1035887890,18000,18000,18000,18000,0
|
|
20231019,173700,1035887890,18000,18000,18000,18000,0
|
|
20231019,173600,1035887890,18000,18000,18000,18000,0
|
|
20231019,173500,1035887890,18000,18000,18000,18000,0
|
|
20231019,173400,1035887890,18000,18000,18000,18000,0
|
|
20231019,173300,1035887890,18000,18000,18000,18000,0
|
|
20231019,173200,1035887890,18000,18000,18000,18000,0
|
|
20231019,173100,1035887890,18000,18000,18000,18000,0
|
|
20231019,173000,1035887890,18000,18000,18000,18000,0
|
|
20231019,172900,1035887890,18000,18000,18000,18000,0
|
|
20231019,172800,1035887890,18000,18000,18000,18000,0
|
|
20231019,172700,1035887890,18000,18000,18000,18000,0
|
|
20231019,172600,1035887890,18000,18000,18000,18000,0
|
|
20231019,172500,1035887890,18000,18000,18000,18000,0
|
|
20231019,172400,1035887890,18000,18000,18000,18000,0
|
|
20231019,172300,1035887890,18000,18000,18000,18000,0
|
|
20231019,172200,1035887890,18000,18000,18000,18000,0
|
|
20231019,172100,1035887890,18000,18000,18000,18000,805
|
|
20231019,172000,1035887890,18000,18000,18000,18000,0
|
|
20231019,171900,1035887890,18000,18000,18000,18000,0
|
|
20231019,171800,1035887890,18000,18000,18000,18000,0
|
|
20231019,171700,1035887890,18000,18000,18000,18000,0
|
|
20231019,171600,1035887890,18000,18000,18000,18000,0
|
|
20231019,171500,1035887890,18000,18000,18000,18000,0
|
|
20231019,171400,1035887890,18000,18000,18000,18000,0
|
|
20231019,171300,1035887890,18000,18000,18000,18000,0
|
|
20231019,171200,1035887890,18000,18000,18000,18000,0
|
|
20231019,171100,1035887890,18000,18000,18000,18000,0
|
|
20231019,171000,1035887890,18000,18000,18000,18000,0
|
|
20231019,170900,1035887890,18000,18000,18000,18000,0
|
|
20231019,170800,1035887890,18000,18000,18000,18000,0
|
|
20231019,170700,1035887890,18000,18000,18000,18000,0
|
|
20231019,170600,1035887890,18000,18000,18000,18000,0
|
|
20231019,170500,1035887890,18000,18000,18000,18000,0
|
|
20231019,170400,1035887890,18000,18000,18000,18000,0
|
|
20231019,170300,1035887890,18000,18000,18000,18000,0
|
|
20231019,170200,1035887890,18000,18000,18000,18000,0
|
|
20231019,170100,1035887890,18000,18000,18000,18000,0
|
|
20231019,170000,1035887890,18000,18000,18000,18000,0
|
|
20231019,165900,1035887890,18000,18000,18000,18000,0
|
|
20231019,165800,1035887890,18000,18000,18000,18000,0
|
|
20231019,165700,1035887890,18000,18000,18000,18000,0
|
|
20231019,165600,1035887890,18000,18000,18000,18000,0
|
|
20231019,165500,1035887890,18000,18000,18000,18000,0
|
|
20231019,165400,1035887890,18000,18000,18000,18000,0
|
|
20231019,165300,1035887890,18000,18000,18000,18000,0
|
|
20231019,165200,1035887890,18000,18000,18000,18000,0
|
|
20231019,165100,1035887890,18000,18000,18000,18000,805
|
|
20231019,165000,1035887890,18000,18000,18000,18000,0
|
|
20231019,164900,1035887890,18000,18000,18000,18000,0
|
|
20231019,164800,1035887890,18000,18000,18000,18000,0
|
|
20231019,164700,1035887890,18000,18000,18000,18000,0
|
|
20231019,164600,1035887890,18000,18000,18000,18000,0
|
|
20231019,164500,1035887890,18000,18000,18000,18000,0
|
|
20231019,164400,1035887890,18000,18000,18000,18000,0
|
|
20231019,164300,1035887890,18000,18000,18000,18000,0
|
|
20231019,164200,1035887890,18000,18000,18000,18000,0
|
|
20231019,164100,1035887890,18000,18000,18000,18000,0
|
|
20231019,164000,1035887890,18000,18000,18000,18000,0
|
|
20231019,163900,1035887890,18000,18000,18000,18000,0
|
|
20231019,163800,1035887890,18000,18000,18000,18000,0
|
|
20231019,163700,1035887890,18000,18000,18000,18000,0
|
|
20231019,163600,1035887890,18000,18000,18000,18000,0
|
|
20231019,163500,1035887890,18000,18000,18000,18000,0
|
|
20231019,163400,1035887890,18000,18000,18000,18000,0
|
|
20231019,163300,1035887890,18000,18000,18000,18000,0
|
|
20231019,163200,1035887890,18000,18000,18000,18000,0
|
|
20231019,163100,1035887890,18000,18000,18000,18000,0
|
|
20231019,163000,1035887890,18000,18000,18000,18000,0
|
|
20231019,162900,1035887890,18000,18000,18000,18000,0
|
|
20231019,162800,1035887890,18000,18000,18000,18000,0
|
|
20231019,162700,1035887890,18000,18000,18000,18000,0
|
|
20231019,162600,1035887890,18000,18000,18000,18000,0
|
|
20231019,162500,1035887890,18000,18000,18000,18000,0
|
|
20231019,162400,1035887890,18000,18000,18000,18000,0
|
|
20231019,162300,1035887890,18000,18000,18000,18000,0
|
|
20231019,162200,1035887890,18000,18000,18000,18000,0
|
|
20231019,162100,1035887890,18000,18000,18000,18000,805
|
|
20231019,162000,1035887890,18000,18000,18000,18000,0
|
|
20231019,161900,1035887890,18000,18000,18000,18000,0
|
|
20231019,161800,1035887890,18000,18000,18000,18000,0
|
|
20231019,161700,1035887890,18000,18000,18000,18000,0
|
|
20231019,161600,1035887890,18000,18000,18000,18000,0
|
|
20231019,161500,1035887890,18000,18000,18000,18000,0
|
|
20231019,161400,1035887890,18000,18000,18000,18000,0
|
|
20231019,161300,1035887890,18000,18000,18000,18000,0
|
|
20231019,161200,1035887890,18000,18000,18000,18000,0
|
|
20231019,161100,1035887890,18000,18000,18000,18000,0
|
|
20231019,161000,1035887890,18000,18000,18000,18000,0
|
|
20231019,160900,1035887890,18000,18000,18000,18000,0
|
|
20231019,160800,1035887890,18000,18000,18000,18000,0
|
|
20231019,160700,1035887890,18000,18000,18000,18000,0
|
|
20231019,160600,1035887890,18000,18000,18000,18000,0
|
|
20231019,160500,1035887890,18000,18000,18000,18000,0
|
|
20231019,160400,1035887890,18000,18000,18000,18000,0
|
|
20231019,160300,1035887890,18000,18000,18000,18000,0
|
|
20231019,160200,1035887890,18000,18000,18000,18000,0
|
|
20231019,160100,1035887890,18000,18000,18000,18000,0
|
|
20231019,160000,1035887890,18000,18000,18000,18000,0
|
|
20231019,155900,1035887890,18000,18000,18000,18000,0
|
|
20231019,155800,1035887890,18000,18000,18000,18000,0
|
|
20231019,155700,1035887890,18000,18000,18000,18000,0
|
|
20231019,155600,1035887890,18000,18000,18000,18000,0
|
|
20231019,155500,1035887890,18000,18000,18000,18000,0
|
|
20231019,155400,1035887890,18000,18000,18000,18000,0
|
|
20231019,155300,1035887890,18000,18000,18000,18000,0
|
|
20231019,155200,1035887890,18000,18000,18000,18000,0
|
|
20231019,155100,1035887890,18000,18000,18000,18000,805
|
|
20231019,155000,1035887890,18000,18000,18000,18000,0
|
|
20231019,154900,1035887890,18000,18000,18000,18000,0
|
|
20231019,154800,1035887890,18000,18000,18000,18000,0
|
|
20231019,154700,1035887890,18000,18000,18000,18000,0
|
|
20231019,154600,1035887890,18000,18000,18000,18000,0
|
|
20231019,154500,1035887890,18000,18000,18000,18000,0
|
|
20231019,154400,1035887890,18000,18000,18000,18000,0
|
|
20231019,154300,1035887890,18000,18000,18000,18000,0
|
|
20231019,154200,1035887890,18000,18000,18000,18000,0
|
|
20231019,154100,1035887890,18000,18000,18000,18000,0
|
|
20231019,154000,1035887890,18000,18000,18000,18000,0
|
|
20231019,153900,1035887890,18000,18000,18000,18000,0
|
|
20231019,153800,1035887890,18000,18000,18000,18000,0
|
|
20231019,153700,1035887890,18000,18000,18000,18000,0
|
|
20231019,153600,1035887890,18000,18000,18000,18000,0
|
|
20231019,153500,1035887890,18000,18000,18000,18000,0
|
|
20231019,153400,1035887890,18000,18000,18000,18000,0
|
|
20231019,153300,1035887890,18000,18000,18000,18000,0
|
|
20231019,153200,1035887890,18000,18000,18000,18000,0
|
|
20231019,153100,1035887890,18000,18000,18000,18000,0
|
|
20231019,153000,1035887890,18000,18000,18000,18000,805
|
|
20231019,152900,1021397890,18030,18030,18030,18030,0
|
|
20231019,152800,1021397890,18030,18030,18030,18030,0
|
|
20231019,152700,1021397890,18030,18030,18030,18030,0
|
|
20231019,152600,1021397890,18030,18030,18030,18030,0
|
|
20231019,152500,1021397890,18030,18030,18030,18030,0
|
|
20231019,152400,1021397890,18030,18030,18030,18030,0
|
|
20231019,152300,1021397890,18030,18030,18030,18030,0
|
|
20231019,152200,1021397890,18030,18030,18030,18030,0
|
|
20231019,152100,1021397890,18030,18030,18030,18030,0
|
|
20231019,152000,1021397890,18030,18030,18030,18030,0
|
|
20231019,151900,1021397890,18030,18030,18030,18010,79
|
|
20231019,151800,1019974800,18020,18030,18030,18020,3
|
|
20231019,151700,1019920720,18010,18010,18020,18010,17
|
|
20231019,151600,1019614540,18010,18010,18010,18010,0
|
|
20231019,151500,1019614540,18010,18020,18030,18010,29
|
|
20231019,151400,1019091930,18010,18020,18020,18010,54
|
|
20231019,151300,1018118880,18020,18020,18020,18020,4
|
|
20231019,151200,1018046800,18000,18000,18000,18000,0
|
|
20231019,151100,1018046800,18000,18000,18000,18000,102
|
|
20231019,151000,1016210800,18000,18000,18000,18000,201
|
|
20231019,150900,1012592800,18010,18010,18010,18010,494
|
|
20231019,150800,1003695860,18010,18010,18010,18000,2057
|
|
20231019,150700,966662540,18010,18020,18020,18010,172
|
|
20231019,150600,963564480,18020,18030,18030,18020,72
|
|
20231019,150500,962266330,18040,18050,18050,18040,43
|
|
20231019,150400,961490550,18050,18050,18050,18050,1
|
|
20231019,150300,961472500,18060,18060,18060,18060,6
|
|
20231019,150200,961364140,18060,18060,18060,18060,3
|
|
20231019,150100,961309960,18070,18070,18070,18070,0
|
|
20231019,150000,961309960,18070,18070,18070,18070,0
|
|
20231019,145900,961309960,18070,18070,18070,18070,5
|
|
20231019,145800,961219610,18080,18080,18080,18080,0
|
|
20231019,145700,961219610,18080,18050,18080,18050,307
|
|
20231019,145600,955677510,18050,18050,18050,18050,2
|
|
20231019,145500,955641410,18050,18050,18050,18050,100
|
|
20231019,145400,953836410,18050,18010,18050,18010,1699
|
|
20231019,145300,923234890,18000,17980,18000,17980,378
|
|
20231019,145200,916431130,17990,17980,17990,17980,28
|
|
20231019,145100,915927460,17990,17980,17990,17980,32
|
|
20231019,145000,915351790,17990,17990,17990,17990,20
|
|
20231019,144900,914991990,17970,17980,17990,17970,1463
|
|
20231019,144800,888697780,17990,17980,17990,17980,25
|
|
20231019,144700,888248080,17990,18000,18000,17980,154
|
|
20231019,144600,885477430,18000,18000,18000,17990,28
|
|
20231019,144500,884973440,18000,18000,18000,18000,352
|
|
20231019,144400,878637440,18010,18010,18010,18010,1
|
|
20231019,144300,878619430,18010,18010,18010,18010,4
|
|
20231019,144200,878547390,18010,18010,18010,18010,4
|
|
20231019,144100,878475350,18000,17990,18000,17970,320
|
|
20231019,144000,872720710,17980,18000,18000,17980,121
|
|
20231019,143900,870543390,18000,18000,18000,18000,63
|
|
20231019,143800,869409390,18010,18010,18010,18010,1
|
|
20231019,143700,869391380,18010,18010,18010,18010,0
|
|
20231019,143600,869391380,18010,18000,18010,18000,130
|
|
20231019,143500,867051310,18000,18000,18000,18000,1
|
|
20231019,143400,867033310,18010,18000,18010,18000,202
|
|
20231019,143300,863397300,18010,18010,18010,18010,2
|
|
20231019,143200,863361280,18010,18010,18010,18010,2
|
|
20231019,143100,863325260,18010,18010,18010,18010,0
|
|
20231019,143000,863325260,18010,18010,18010,18010,96
|
|
20231019,142900,861596300,18030,18010,18030,18010,14
|
|
20231019,142800,861344120,18000,18000,18000,18000,0
|
|
20231019,142700,861344120,18000,18030,18030,18000,4
|
|
20231019,142600,861272030,18030,18000,18030,17990,48
|
|
20231019,142500,860408080,18000,18000,18000,18000,824
|
|
20231019,142400,845576080,18000,18000,18000,18000,0
|
|
20231019,142300,845576080,18000,18000,18000,18000,314
|
|
20231019,142200,839924080,18000,17990,18000,17980,544
|
|
20231019,142100,830140620,17990,18010,18010,17990,269
|
|
20231019,142000,825299360,18050,18050,18050,18050,0
|
|
20231019,141900,825299360,18050,18010,18050,18000,13
|
|
20231019,141800,825065270,18060,18060,18060,18060,1
|
|
20231019,141700,825047210,18060,18010,18060,18000,19
|
|
20231019,141600,824704770,18060,18060,18060,18060,0
|
|
20231019,141500,824704770,18060,18000,18060,18000,41
|
|
20231019,141400,823966350,18000,18010,18010,18000,315
|
|
20231019,141300,818296320,18000,18000,18000,18000,0
|
|
20231019,141200,818296320,18000,18000,18000,18000,13
|
|
20231019,141100,818062320,18080,18080,18080,18080,0
|
|
20231019,141000,818062320,18080,18010,18080,18000,14
|
|
20231019,140900,817810140,18000,18000,18000,18000,21
|
|
20231019,140800,817432140,18000,18010,18010,18000,32
|
|
20231019,140700,816856120,18100,18100,18100,18100,11
|
|
20231019,140600,816657020,18000,18010,18010,18000,13
|
|
20231019,140500,816422990,18110,18010,18110,18010,2
|
|
20231019,140400,816386870,18000,18010,18010,18000,12
|
|
20231019,140300,816170850,18000,18030,18030,18000,278
|
|
20231019,140200,811166750,18000,18020,18020,18000,12
|
|
20231019,140100,810950680,18110,18110,18110,18110,1
|
|
20231019,140000,810932570,18000,18030,18030,18000,12
|
|
20231019,135900,810716490,18110,18110,18110,18110,0
|
|
20231019,135800,810716490,18110,18030,18110,18030,6
|
|
20231019,135700,810607910,18000,18040,18040,18000,12
|
|
20231019,135600,810391750,18110,18110,18110,18110,1
|
|
20231019,135500,810373640,18000,18000,18000,18000,12
|
|
20231019,135400,810157640,18000,18000,18000,18000,0
|
|
20231019,135300,810157640,18000,18010,18010,18000,12
|
|
20231019,135200,809941620,18110,18110,18110,18110,1
|
|
20231019,135100,809923510,18000,18040,18040,18000,35
|
|
20231019,135000,809293290,18010,18010,18010,18010,0
|
|
20231019,134900,809293290,18010,18020,18020,18010,12
|
|
20231019,134800,809077150,18040,18040,18040,18040,8
|
|
20231019,134700,808932830,18010,18020,18020,18010,12
|
|
20231019,134600,808716690,18010,18010,18010,18010,0
|
|
20231019,134500,808716690,18010,18010,18010,18010,0
|
|
20231019,134400,808716690,18010,18010,18010,18010,12
|
|
20231019,134300,808500570,18070,18070,18070,18070,2
|
|
20231019,134200,808464430,18010,18070,18070,18010,13
|
|
20231019,134100,808230210,18070,18070,18070,18070,1
|
|
20231019,134000,808212140,18050,18100,18100,18050,62
|
|
20231019,133900,807090490,18100,18100,18100,18100,49
|
|
20231019,133800,806203590,18100,18030,18100,18010,18
|
|
20231019,133700,805878830,18000,18000,18000,18000,0
|
|
20231019,133600,805878830,18000,18020,18020,18000,35
|
|
20231019,133500,805248350,18000,18000,18000,18000,23
|
|
20231019,133400,804834350,18000,18110,18110,18000,13
|
|
20231019,133300,804600220,18000,18010,18010,18000,3
|
|
20231019,133200,804546200,18000,18080,18080,18000,38
|
|
20231019,133100,803860100,18060,18060,18060,18060,0
|
|
20231019,133000,803860100,18060,18060,18060,18060,0
|
|
20231019,132900,803860100,18060,18100,18110,18060,18
|
|
20231019,132800,803534710,18070,18070,18070,18070,1
|
|
20231019,132700,803516640,18070,18070,18070,18060,23
|
|
20231019,132600,803101150,18060,18060,18060,18060,0
|
|
20231019,132500,803101150,18060,18070,18070,18060,91
|
|
20231019,132400,801457670,18090,18060,18090,18060,2
|
|
20231019,132300,801421520,18060,18150,18150,18060,14
|
|
20231019,132200,801168500,18090,18090,18090,18090,1
|
|
20231019,132100,801150410,18060,18150,18150,18060,13
|
|
20231019,132000,800915540,18100,18100,18160,18100,7
|
|
20231019,131900,800788730,18100,18060,18100,18060,19
|
|
20231019,131800,800445310,18070,18100,18100,18070,148
|
|
20231019,131700,797766750,18100,18110,18110,18100,134
|
|
20231019,131600,795340750,18120,18120,18120,18120,2
|
|
20231019,131500,795304510,18160,18160,18160,18160,2
|
|
20231019,131400,795268190,18120,18120,18120,18120,12
|
|
20231019,131300,795050750,18120,18150,18160,18120,4
|
|
20231019,131200,794978200,18140,18150,18150,18140,12
|
|
20231019,131100,794760510,18150,18150,18150,18150,0
|
|
20231019,131000,794760510,18150,18150,18150,18150,15
|
|
20231019,130900,794488260,18160,18160,18160,18160,7
|
|
20231019,130800,794361140,18150,18150,18150,18150,12
|
|
20231019,130700,794143340,18150,18160,18160,18150,8
|
|
20231019,130600,793998110,18160,18150,18160,18150,13
|
|
20231019,130500,793762150,18150,18150,18150,18150,0
|
|
20231019,130400,793762150,18150,18150,18150,18150,12
|
|
20231019,130300,793544350,18160,18200,18200,18160,25
|
|
20231019,130200,793090310,18160,18160,18160,18160,0
|
|
20231019,130100,793090310,18160,18160,18160,18160,12
|
|
20231019,130000,792872390,18200,18170,18200,18170,163
|
|
20231019,125900,789910500,18170,18170,18170,18160,90
|
|
20231019,125800,788275320,18170,18170,18170,18160,57
|
|
20231019,125700,787239930,18150,18170,18170,18150,39
|
|
20231019,125600,786531440,18160,18160,18160,18160,15
|
|
20231019,125500,786259040,18150,18170,18170,18150,151
|
|
20231019,125400,783517490,18170,18200,18200,18170,165
|
|
20231019,125300,780518260,18210,18220,18220,18210,29
|
|
20231019,125200,779990130,18200,18190,18220,18190,35
|
|
20231019,125100,779353160,18190,18200,18200,18190,84
|
|
20231019,125000,777824550,18200,18190,18200,18190,56
|
|
20231019,124900,776805590,18170,18170,18170,18160,36
|
|
20231019,124800,776151580,18190,18180,18190,18170,117
|
|
20231019,124700,774024860,18190,18200,18200,18190,7
|
|
20231019,124600,773897490,18170,18170,18170,18170,12
|
|
20231019,124500,773679450,18190,18160,18190,18160,118
|
|
20231019,124400,771536480,18160,18160,18160,18160,12
|
|
20231019,124300,771318560,18150,18150,18150,18150,3
|
|
20231019,124200,771264110,18170,18160,18170,18160,44
|
|
20231019,124100,770464820,18160,18150,18160,18150,138
|
|
20231019,124000,767959770,18150,18120,18150,18120,25
|
|
20231019,123900,767506680,18150,18150,18150,18150,1
|
|
20231019,123800,767488530,18190,18200,18200,18090,14
|
|
20231019,123700,767235000,18200,18200,18200,18200,2
|
|
20231019,123600,767198600,18200,18190,18200,18090,801
|
|
20231019,123500,752648400,18190,18060,18190,18060,919
|
|
20231019,123400,735961700,18060,17980,18060,17970,2029
|
|
20231019,123300,699438220,17980,17980,17980,17980,24
|
|
20231019,123200,699006700,18000,18000,18000,18000,1
|
|
20231019,123100,698988700,17960,17990,18000,17960,102
|
|
20231019,123000,697153530,17990,17990,17990,17990,0
|
|
20231019,122900,697153530,17990,17980,17990,17950,35
|
|
20231019,122800,696524340,17970,17970,17970,17970,22
|
|
20231019,122700,696129000,17960,17950,17960,17950,67
|
|
20231019,122600,694926090,17940,17940,17950,17940,539
|
|
20231019,122500,685256180,17930,17920,17930,17920,57
|
|
20231019,122400,684234560,17920,17920,17920,17920,0
|
|
20231019,122300,684234560,17920,17920,17920,17910,72
|
|
20231019,122200,682944440,17920,17910,17920,17910,44
|
|
20231019,122100,682156180,17920,17930,17940,17920,61
|
|
20231019,122000,681062820,17930,17940,17940,17930,15
|
|
20231019,121900,680793860,17920,17910,17920,17910,10
|
|
20231019,121800,680614690,17910,17900,17910,17900,24
|
|
20231019,121700,680184880,17900,17900,17900,17900,0
|
|
20231019,121600,680184880,17900,17910,17910,17900,13
|
|
20231019,121500,679952160,17910,17920,17920,17910,48
|
|
20231019,121400,679092230,17900,17940,17940,17900,72
|
|
20231019,121300,677801060,17950,17950,17950,17950,35
|
|
20231019,121200,677172810,17930,17940,17950,17930,20
|
|
20231019,121100,676814090,17940,17930,17940,17930,29
|
|
20231019,121000,676293850,17930,17930,17930,17930,25
|
|
20231019,120900,675845600,17920,17920,17920,17920,24
|
|
20231019,120800,675415520,17910,17920,17920,17910,37
|
|
20231019,120700,674752600,17920,17910,17920,17910,9
|
|
20231019,120600,674591400,17910,17910,17920,17910,55
|
|
20231019,120500,673606340,17920,17920,17920,17920,25
|
|
20231019,120400,673158340,17900,17900,17900,17900,0
|
|
20231019,120300,673158340,17900,17900,17900,17890,76
|
|
20231019,120200,671798060,17900,17900,17900,17900,24
|
|
20231019,120100,671368460,17870,17900,17900,17870,13
|
|
20231019,120000,671136090,17900,17900,17900,17900,1
|
|
20231019,115900,671118190,17870,17900,17900,17870,13
|
|
20231019,115800,670885840,17900,17890,17900,17890,2
|
|
20231019,115700,670850050,17860,17870,17870,17860,114
|
|
20231019,115600,668813990,17860,17860,17860,17860,3
|
|
20231019,115500,668760410,17860,17880,17880,17860,45
|
|
20231019,115400,667956640,17870,17870,17870,17870,0
|
|
20231019,115300,667956640,17870,17880,17940,17870,47
|
|
20231019,115200,667116490,17940,17880,17940,17880,17
|
|
20231019,115100,666811770,17870,17880,17880,17870,13
|
|
20231019,115000,666579450,17880,17880,17880,17880,2
|
|
20231019,114900,666543690,17880,17880,17880,17880,4
|
|
20231019,114800,666472170,17850,17840,17850,17840,15
|
|
20231019,114700,666204440,17840,17860,17950,17840,25
|
|
20231019,114600,665757830,17850,17900,17900,17850,1541
|
|
20231019,114500,638231860,17900,17940,17940,17900,1048
|
|
20231019,114400,619462590,17930,17960,17960,17930,16
|
|
20231019,114300,619175600,17960,17940,17960,17940,7
|
|
20231019,114200,619049900,17930,17940,17940,17930,17
|
|
20231019,114100,618745050,17940,17940,17940,17940,5
|
|
20231019,114000,618655350,17940,17940,17940,17940,33
|
|
20231019,113900,618063330,17940,17940,17940,17940,41
|
|
20231019,113800,617327790,17940,17950,17950,17940,13
|
|
20231019,113700,617094560,17940,17940,17940,17940,0
|
|
20231019,113600,617094560,17940,17940,17940,17940,0
|
|
20231019,113500,617094560,17940,17940,17940,17940,18
|
|
20231019,113400,616771640,17970,17970,17970,17970,1
|
|
20231019,113300,616753670,17940,17950,17970,17940,151
|
|
20231019,113200,614042350,17940,17940,17940,17940,0
|
|
20231019,113100,614042350,17940,17970,17970,17940,64
|
|
20231019,113000,612892630,17980,17950,17980,17950,42
|
|
20231019,112900,612138700,17950,17980,17980,17950,20
|
|
20231019,112800,611779490,17990,17990,17990,17990,0
|
|
20231019,112700,611779490,17990,17950,17990,17940,15
|
|
20231019,112600,611510260,17990,17950,17990,17940,131
|
|
20231019,112500,609159290,17990,17950,17990,17940,28
|
|
20231019,112400,608656660,17950,17950,17950,17950,15
|
|
20231019,112300,608387410,17950,17940,17950,17920,173
|
|
20231019,112200,605284970,17940,17990,17990,17920,6
|
|
20231019,112100,605177270,17900,18010,18010,17900,3759
|
|
20231019,112000,537549450,18060,18020,18060,18010,14
|
|
20231019,111900,537297240,18070,18020,18070,18010,630
|
|
20231019,111800,525948590,18030,18040,18040,18030,298
|
|
20231019,111700,520575630,18070,18070,18070,18070,1
|
|
20231019,111600,520557560,18030,18070,18070,18030,15
|
|
20231019,111500,520287000,18060,18060,18060,18060,0
|
|
20231019,111400,520287000,18060,18070,18070,18040,21
|
|
20231019,111300,519907810,18050,18030,18050,18030,291
|
|
20231019,111200,514655280,18030,18040,18040,18030,63
|
|
20231019,111100,513519370,18050,18030,18050,18030,27
|
|
20231019,111000,513032520,18040,18030,18040,18030,21
|
|
20231019,110900,512653810,18040,18040,18040,18040,1
|
|
20231019,110800,512635770,18030,18030,18030,18030,13
|
|
20231019,110700,512401380,18040,18040,18040,18040,6
|
|
20231019,110600,512293140,18030,18030,18030,18030,100
|
|
20231019,110500,510490140,18040,18040,18040,18040,140
|
|
20231019,110400,507964540,18050,18030,18050,18020,618
|
|
20231019,110300,496824760,18040,18030,18040,18020,64
|
|
20231019,110200,495671140,18040,18030,18040,18020,34
|
|
20231019,110100,495058400,18020,18030,18030,18020,44
|
|
20231019,110000,494265220,18020,18040,18040,18020,250
|
|
20231019,105900,489759660,18050,18070,18070,18050,204
|
|
20231019,105800,486077310,18070,18070,18070,18070,111
|
|
20231019,105700,484071540,18050,18060,18070,18050,124
|
|
20231019,105600,481831300,18070,18070,18070,18070,1
|
|
20231019,105500,481813230,18070,18050,18070,18050,17
|
|
20231019,105400,481506320,18070,18060,18070,18060,9
|
|
20231019,105300,481343720,18070,18070,18070,18070,2
|
|
20231019,105200,481307580,18050,18070,18070,18050,16
|
|
20231019,105100,481018760,18070,18060,18070,18050,109
|
|
20231019,105000,479050500,18070,18090,18090,18060,54
|
|
20231019,104900,478074590,18070,18090,18090,18070,42
|
|
20231019,104800,477315070,18090,18090,18090,18080,58
|
|
20231019,104700,476265870,18090,18140,18150,18090,579
|
|
20231019,104600,465788510,18200,18200,18200,18200,0
|
|
20231019,104500,465788510,18200,18150,18200,18150,15
|
|
20231019,104400,465515850,18200,18100,18200,18100,439
|
|
20231019,104300,457564590,18100,18100,18100,18100,62
|
|
20231019,104200,456442390,18100,18200,18200,18090,2931
|
|
20231019,104100,403385180,18160,18150,18160,18150,3
|
|
20231019,104000,403330720,18200,18130,18200,18130,51
|
|
20231019,103900,402405770,18150,18160,18160,18140,305
|
|
20231019,103800,396870170,18200,18200,18200,18200,0
|
|
20231019,103700,396870170,18200,18190,18200,18170,153
|
|
20231019,103600,394088740,18200,18200,18200,18200,584
|
|
20231019,103500,383459940,18260,18190,18260,18190,212
|
|
20231019,103400,379600010,18190,18200,18200,18190,466
|
|
20231019,103300,371118820,18200,18200,18200,18200,155
|
|
20231019,103200,368297820,18190,18200,18200,18190,366
|
|
20231019,103100,361636760,18200,18200,18200,18200,0
|
|
20231019,103000,361636760,18200,18210,18210,18200,14
|
|
20231019,102900,361381900,18200,18200,18200,18200,197
|
|
20231019,102800,357796500,18190,18240,18240,18190,328
|
|
20231019,102700,351823360,18250,18250,18250,18250,0
|
|
20231019,102600,351823360,18250,18250,18250,18250,0
|
|
20231019,102500,351823360,18250,18240,18250,18240,28
|
|
20231019,102400,351312630,18240,18240,18240,18240,1
|
|
20231019,102300,351294390,18200,18250,18250,18190,518
|
|
20231019,102200,341864420,18200,18200,18200,18200,0
|
|
20231019,102100,341864420,18200,18200,18200,18200,0
|
|
20231019,102000,341864420,18200,18310,18310,18200,31
|
|
20231019,101900,341300090,18320,18320,18320,18320,1
|
|
20231019,101800,341281770,18200,18200,18200,18200,919
|
|
20231019,101700,324555970,18200,18190,18200,18190,20
|
|
20231019,101600,324192070,18190,18240,18240,18190,244
|
|
20231019,101500,319750960,18240,18240,18240,18240,20
|
|
20231019,101400,319386160,18240,18240,18240,18240,4
|
|
20231019,101300,319313200,18240,18240,18240,18240,56
|
|
20231019,101200,318291760,18240,18240,18240,18240,26
|
|
20231019,101100,317817520,18200,18210,18210,18190,1239
|
|
20231019,101000,295268200,18210,18210,18210,18210,2
|
|
20231019,100900,295231780,18200,18240,18250,18200,2656
|
|
20231019,100800,246867860,18250,18250,18250,18250,0
|
|
20231019,100700,246867860,18250,18270,18270,18250,164
|
|
20231019,100600,243873710,18280,18280,18280,18280,23
|
|
20231019,100500,243453270,18290,18290,18290,18290,3
|
|
20231019,100400,243398400,18300,18260,18300,18260,6
|
|
20231019,100300,243288800,18290,18260,18290,18260,15
|
|
20231019,100200,243014870,18300,18280,18300,18260,120
|
|
20231019,100100,240821300,18330,18300,18330,18290,263
|
|
20231019,100000,236010650,18330,18300,18330,18300,3
|
|
20231019,095900,235955690,18300,18330,18330,18300,112
|
|
20231019,095800,233906060,18330,18330,18330,18330,1
|
|
20231019,095700,233887730,18330,18330,18330,18330,0
|
|
20231019,095600,233887730,18330,18330,18330,18330,0
|
|
20231019,095500,233887730,18330,18290,18330,18290,232
|
|
20231019,095400,229644410,18290,18280,18290,18280,30
|
|
20231019,095300,229096000,18290,18250,18290,18250,59
|
|
20231019,095200,228017860,18290,18290,18290,18290,1
|
|
20231019,095100,227999570,18290,18290,18290,18290,1
|
|
20231019,095000,227981280,18240,18270,18290,18240,415
|
|
20231019,094900,220409680,18290,18290,18290,18270,252
|
|
20231019,094800,215805250,18280,18280,18280,18280,0
|
|
20231019,094700,215805250,18280,18340,18340,18280,11
|
|
20231019,094600,215603910,18350,18310,18370,18280,109
|
|
20231019,094500,213610760,18370,18290,18370,18280,29
|
|
20231019,094400,213080460,18290,18310,18310,18280,189
|
|
20231019,094300,209624910,18310,18310,18310,18310,30
|
|
20231019,094200,209075610,18300,18270,18300,18270,930
|
|
20231019,094100,192065850,18290,18290,18290,18290,14
|
|
20231019,094000,191809790,18270,18280,18280,18270,124
|
|
20231019,093900,189543360,18280,18250,18280,18250,599
|
|
20231019,093800,178608590,18250,18250,18250,18250,101
|
|
20231019,093700,176765340,18250,18250,18250,18250,0
|
|
20231019,093600,176765340,18250,18250,18250,18250,5
|
|
20231019,093500,176674090,18250,18250,18250,18250,1
|
|
20231019,093400,176655840,18220,18220,18220,18220,20
|
|
20231019,093300,176291440,18220,18250,18250,18220,398
|
|
20231019,093200,169037910,18260,18260,18260,18260,0
|
|
20231019,093100,169037910,18260,18260,18260,18260,0
|
|
20231019,093000,169037910,18260,18260,18260,18260,0
|
|
20231019,092900,169037910,18260,18250,18260,18240,103
|
|
20231019,092800,167158960,18260,18280,18280,18260,68
|
|
20231019,092700,165917220,18280,18280,18280,18280,1
|
|
20231019,092600,165898940,18280,18280,18290,18280,74
|
|
20231019,092500,164546210,18290,18280,18290,18280,1127
|
|
20231019,092400,143933950,18280,18280,18280,18280,0
|
|
20231019,092300,143933950,18280,18280,18280,18280,23
|
|
20231019,092200,143513510,18240,18240,18240,18240,11
|
|
20231019,092100,143312870,18240,18240,18240,18240,235
|
|
20231019,092000,139026470,18230,18280,18280,18230,103
|
|
20231019,091900,137147920,18280,18280,18280,18280,100
|
|
20231019,091800,135319920,18290,18280,18290,18280,391
|
|
20231019,091700,128171460,18280,18230,18280,18230,2
|
|
20231019,091600,128134950,18220,18260,18260,18210,22
|
|
20231019,091500,127734210,18210,18210,18210,18200,1022
|
|
20231019,091400,109132610,18210,18280,18280,18200,1023
|
|
20231019,091300,90497650,18290,18290,18290,18290,75
|
|
20231019,091200,89125900,18300,18300,18300,18290,165
|
|
20231019,091100,86107400,18300,18300,18300,18300,0
|
|
20231019,091000,86107400,18300,18320,18320,18300,221
|
|
20231019,090900,82062560,18320,18360,18360,18320,32
|
|
20231019,090800,81475400,18310,18330,18370,18310,268
|
|
20231019,090700,76563870,18330,18360,18370,18330,125
|
|
20231019,090600,74269780,18360,18330,18360,18330,39
|
|
20231019,090500,73554850,18360,18350,18360,18340,31
|
|
20231019,090400,72986130,18350,18360,18360,18350,203
|
|
20231019,090300,69259060,18360,18300,18360,18300,364
|
|
20231019,090200,62596510,18300,18310,18310,18300,133
|
|
20231019,090100,60162010,18290,18290,18290,18290,56
|
|
20231019,090000,59137770,18300,18420,18420,18300,1695
|