595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185200,670999520,17800,17800,17800,17800,789
|
|
20231020,185100,670999520,17800,17800,17800,17800,0
|
|
20231020,185000,670999520,17800,17800,17800,17800,0
|
|
20231020,184900,670999520,17800,17800,17800,17800,0
|
|
20231020,184800,670999520,17800,17800,17800,17800,0
|
|
20231020,184700,670999520,17800,17800,17800,17800,0
|
|
20231020,184600,670999520,17800,17800,17800,17800,0
|
|
20231020,184500,670999520,17800,17800,17800,17800,0
|
|
20231020,184400,670999520,17800,17800,17800,17800,0
|
|
20231020,184300,670999520,17800,17800,17800,17800,0
|
|
20231020,184200,670999520,17800,17800,17800,17800,0
|
|
20231020,184100,670999520,17800,17800,17800,17800,0
|
|
20231020,184000,670999520,17800,17800,17800,17800,0
|
|
20231020,183900,670999520,17800,17800,17800,17800,0
|
|
20231020,183800,670999520,17800,17800,17800,17800,0
|
|
20231020,183700,670999520,17800,17800,17800,17800,0
|
|
20231020,183600,670999520,17800,17800,17800,17800,0
|
|
20231020,183500,670999520,17800,17800,17800,17800,0
|
|
20231020,183400,670999520,17800,17800,17800,17800,0
|
|
20231020,183300,670999520,17800,17800,17800,17800,0
|
|
20231020,183200,670999520,17800,17800,17800,17800,0
|
|
20231020,183100,670999520,17800,17800,17800,17800,0
|
|
20231020,183000,670999520,17800,17800,17800,17800,0
|
|
20231020,182900,670999520,17800,17800,17800,17800,0
|
|
20231020,182800,670999520,17800,17800,17800,17800,0
|
|
20231020,182700,670999520,17800,17800,17800,17800,0
|
|
20231020,182600,670999520,17800,17800,17800,17800,0
|
|
20231020,182500,670999520,17800,17800,17800,17800,0
|
|
20231020,182400,670999520,17800,17800,17800,17800,0
|
|
20231020,182300,670999520,17800,17800,17800,17800,0
|
|
20231020,182200,670999520,17800,17800,17800,17800,789
|
|
20231020,182100,670999520,17800,17800,17800,17800,0
|
|
20231020,182000,670999520,17800,17800,17800,17800,0
|
|
20231020,181900,670999520,17800,17800,17800,17800,0
|
|
20231020,181800,670999520,17800,17800,17800,17800,0
|
|
20231020,181700,670999520,17800,17800,17800,17800,0
|
|
20231020,181600,670999520,17800,17800,17800,17800,0
|
|
20231020,181500,670999520,17800,17800,17800,17800,0
|
|
20231020,181400,670999520,17800,17800,17800,17800,0
|
|
20231020,181300,670999520,17800,17800,17800,17800,0
|
|
20231020,181200,670999520,17800,17800,17800,17800,0
|
|
20231020,181100,670999520,17800,17800,17800,17800,0
|
|
20231020,181000,670999520,17800,17800,17800,17800,0
|
|
20231020,180900,670999520,17800,17800,17800,17800,0
|
|
20231020,180800,670999520,17800,17800,17800,17800,0
|
|
20231020,180700,670999520,17800,17800,17800,17800,0
|
|
20231020,180600,670999520,17800,17800,17800,17800,0
|
|
20231020,180500,670999520,17800,17800,17800,17800,0
|
|
20231020,180400,670999520,17800,17800,17800,17800,0
|
|
20231020,180300,670999520,17800,17800,17800,17800,0
|
|
20231020,180200,670999520,17800,17800,17800,17800,0
|
|
20231020,180100,670999520,17800,17800,17800,17800,0
|
|
20231020,180000,670999520,17800,17800,17800,17800,0
|
|
20231020,175900,670999520,17800,17800,17800,17800,0
|
|
20231020,175800,670999520,17800,17800,17800,17800,0
|
|
20231020,175700,670999520,17800,17800,17800,17800,0
|
|
20231020,175600,670999520,17800,17800,17800,17800,0
|
|
20231020,175500,670999520,17800,17800,17800,17800,0
|
|
20231020,175400,670999520,17800,17800,17800,17800,0
|
|
20231020,175300,670999520,17800,17800,17800,17800,0
|
|
20231020,175200,670999520,17800,17800,17800,17800,789
|
|
20231020,175100,670999520,17800,17800,17800,17800,0
|
|
20231020,175000,670999520,17800,17800,17800,17800,0
|
|
20231020,174900,670999520,17800,17800,17800,17800,0
|
|
20231020,174800,670999520,17800,17800,17800,17800,0
|
|
20231020,174700,670999520,17800,17800,17800,17800,0
|
|
20231020,174600,670999520,17800,17800,17800,17800,0
|
|
20231020,174500,670999520,17800,17800,17800,17800,0
|
|
20231020,174400,670999520,17800,17800,17800,17800,0
|
|
20231020,174300,670999520,17800,17800,17800,17800,0
|
|
20231020,174200,670999520,17800,17800,17800,17800,0
|
|
20231020,174100,670999520,17800,17800,17800,17800,0
|
|
20231020,174000,670999520,17800,17800,17800,17800,0
|
|
20231020,173900,670999520,17800,17800,17800,17800,0
|
|
20231020,173800,670999520,17800,17800,17800,17800,0
|
|
20231020,173700,670999520,17800,17800,17800,17800,0
|
|
20231020,173600,670999520,17800,17800,17800,17800,0
|
|
20231020,173500,670999520,17800,17800,17800,17800,0
|
|
20231020,173400,670999520,17800,17800,17800,17800,0
|
|
20231020,173300,670999520,17800,17800,17800,17800,0
|
|
20231020,173200,670999520,17800,17800,17800,17800,0
|
|
20231020,173100,670999520,17800,17800,17800,17800,0
|
|
20231020,173000,670999520,17800,17800,17800,17800,0
|
|
20231020,172900,670999520,17800,17800,17800,17800,0
|
|
20231020,172800,670999520,17800,17800,17800,17800,0
|
|
20231020,172700,670999520,17800,17800,17800,17800,0
|
|
20231020,172600,670999520,17800,17800,17800,17800,0
|
|
20231020,172500,670999520,17800,17800,17800,17800,0
|
|
20231020,172400,670999520,17800,17800,17800,17800,0
|
|
20231020,172300,670999520,17800,17800,17800,17800,0
|
|
20231020,172200,670999520,17800,17800,17800,17800,789
|
|
20231020,172100,670999520,17800,17800,17800,17800,0
|
|
20231020,172000,670999520,17800,17800,17800,17800,0
|
|
20231020,171900,670999520,17800,17800,17800,17800,0
|
|
20231020,171800,670999520,17800,17800,17800,17800,0
|
|
20231020,171700,670999520,17800,17800,17800,17800,0
|
|
20231020,171600,670999520,17800,17800,17800,17800,0
|
|
20231020,171500,670999520,17800,17800,17800,17800,0
|
|
20231020,171400,670999520,17800,17800,17800,17800,0
|
|
20231020,171300,670999520,17800,17800,17800,17800,0
|
|
20231020,171200,670999520,17800,17800,17800,17800,0
|
|
20231020,171100,670999520,17800,17800,17800,17800,0
|
|
20231020,171000,670999520,17800,17800,17800,17800,0
|
|
20231020,170900,670999520,17800,17800,17800,17800,0
|
|
20231020,170800,670999520,17800,17800,17800,17800,0
|
|
20231020,170700,670999520,17800,17800,17800,17800,0
|
|
20231020,170600,670999520,17800,17800,17800,17800,0
|
|
20231020,170500,670999520,17800,17800,17800,17800,0
|
|
20231020,170400,670999520,17800,17800,17800,17800,0
|
|
20231020,170300,670999520,17800,17800,17800,17800,0
|
|
20231020,170200,670999520,17800,17800,17800,17800,0
|
|
20231020,170100,670999520,17800,17800,17800,17800,0
|
|
20231020,170000,670999520,17800,17800,17800,17800,0
|
|
20231020,165900,670999520,17800,17800,17800,17800,0
|
|
20231020,165800,670999520,17800,17800,17800,17800,0
|
|
20231020,165700,670999520,17800,17800,17800,17800,0
|
|
20231020,165600,670999520,17800,17800,17800,17800,0
|
|
20231020,165500,670999520,17800,17800,17800,17800,0
|
|
20231020,165400,670999520,17800,17800,17800,17800,0
|
|
20231020,165300,670999520,17800,17800,17800,17800,0
|
|
20231020,165200,670999520,17800,17800,17800,17800,789
|
|
20231020,165100,670999520,17800,17800,17800,17800,0
|
|
20231020,165000,670999520,17800,17800,17800,17800,0
|
|
20231020,164900,670999520,17800,17800,17800,17800,0
|
|
20231020,164800,670999520,17800,17800,17800,17800,0
|
|
20231020,164700,670999520,17800,17800,17800,17800,0
|
|
20231020,164600,670999520,17800,17800,17800,17800,0
|
|
20231020,164500,670999520,17800,17800,17800,17800,0
|
|
20231020,164400,670999520,17800,17800,17800,17800,0
|
|
20231020,164300,670999520,17800,17800,17800,17800,0
|
|
20231020,164200,670999520,17800,17800,17800,17800,0
|
|
20231020,164100,670999520,17800,17800,17800,17800,0
|
|
20231020,164000,670999520,17800,17800,17800,17800,0
|
|
20231020,163900,670999520,17800,17800,17800,17800,0
|
|
20231020,163800,670999520,17800,17800,17800,17800,0
|
|
20231020,163700,670999520,17800,17800,17800,17800,0
|
|
20231020,163600,670999520,17800,17800,17800,17800,0
|
|
20231020,163500,670999520,17800,17800,17800,17800,0
|
|
20231020,163400,670999520,17800,17800,17800,17800,0
|
|
20231020,163300,670999520,17800,17800,17800,17800,0
|
|
20231020,163200,670999520,17800,17800,17800,17800,0
|
|
20231020,163100,670999520,17800,17800,17800,17800,0
|
|
20231020,163000,670999520,17800,17800,17800,17800,0
|
|
20231020,162900,670999520,17800,17800,17800,17800,0
|
|
20231020,162800,670999520,17800,17800,17800,17800,0
|
|
20231020,162700,670999520,17800,17800,17800,17800,0
|
|
20231020,162600,670999520,17800,17800,17800,17800,0
|
|
20231020,162500,670999520,17800,17800,17800,17800,0
|
|
20231020,162400,670999520,17800,17800,17800,17800,0
|
|
20231020,162300,670999520,17800,17800,17800,17800,0
|
|
20231020,162200,670999520,17800,17800,17800,17800,789
|
|
20231020,162100,670999520,17800,17800,17800,17800,0
|
|
20231020,162000,670999520,17800,17800,17800,17800,0
|
|
20231020,161900,670999520,17800,17800,17800,17800,0
|
|
20231020,161800,670999520,17800,17800,17800,17800,0
|
|
20231020,161700,670999520,17800,17800,17800,17800,0
|
|
20231020,161600,670999520,17800,17800,17800,17800,0
|
|
20231020,161500,670999520,17800,17800,17800,17800,0
|
|
20231020,161400,670999520,17800,17800,17800,17800,0
|
|
20231020,161300,670999520,17800,17800,17800,17800,0
|
|
20231020,161200,670999520,17800,17800,17800,17800,0
|
|
20231020,161100,670999520,17800,17800,17800,17800,0
|
|
20231020,161000,670999520,17800,17800,17800,17800,0
|
|
20231020,160900,670999520,17800,17800,17800,17800,0
|
|
20231020,160800,670999520,17800,17800,17800,17800,0
|
|
20231020,160700,670999520,17800,17800,17800,17800,0
|
|
20231020,160600,670999520,17800,17800,17800,17800,0
|
|
20231020,160500,670999520,17800,17800,17800,17800,0
|
|
20231020,160400,670999520,17800,17800,17800,17800,0
|
|
20231020,160300,670999520,17800,17800,17800,17800,0
|
|
20231020,160200,670999520,17800,17800,17800,17800,0
|
|
20231020,160100,670999520,17800,17800,17800,17800,0
|
|
20231020,160000,670999520,17800,17800,17800,17800,0
|
|
20231020,155900,670999520,17800,17800,17800,17800,0
|
|
20231020,155800,670999520,17800,17800,17800,17800,0
|
|
20231020,155700,670999520,17800,17800,17800,17800,0
|
|
20231020,155600,670999520,17800,17800,17800,17800,0
|
|
20231020,155500,670999520,17800,17800,17800,17800,0
|
|
20231020,155400,670999520,17800,17800,17800,17800,0
|
|
20231020,155300,670999520,17800,17800,17800,17800,0
|
|
20231020,155200,670999520,17800,17800,17800,17800,789
|
|
20231020,155100,670999520,17800,17800,17800,17800,0
|
|
20231020,155000,670999520,17800,17800,17800,17800,0
|
|
20231020,154900,670999520,17800,17800,17800,17800,0
|
|
20231020,154800,670999520,17800,17800,17800,17800,0
|
|
20231020,154700,670999520,17800,17800,17800,17800,0
|
|
20231020,154600,670999520,17800,17800,17800,17800,0
|
|
20231020,154500,670999520,17800,17800,17800,17800,0
|
|
20231020,154400,670999520,17800,17800,17800,17800,0
|
|
20231020,154300,670999520,17800,17800,17800,17800,0
|
|
20231020,154200,670999520,17800,17800,17800,17800,0
|
|
20231020,154100,670999520,17800,17800,17800,17800,0
|
|
20231020,154000,670999520,17800,17800,17800,17800,0
|
|
20231020,153900,670999520,17800,17800,17800,17800,0
|
|
20231020,153800,670999520,17800,17800,17800,17800,0
|
|
20231020,153700,670999520,17800,17800,17800,17800,0
|
|
20231020,153600,670999520,17800,17800,17800,17800,0
|
|
20231020,153500,670999520,17800,17800,17800,17800,0
|
|
20231020,153400,670999520,17800,17800,17800,17800,0
|
|
20231020,153300,670999520,17800,17800,17800,17800,0
|
|
20231020,153200,670999520,17800,17800,17800,17800,0
|
|
20231020,153100,670999520,17800,17800,17800,17800,0
|
|
20231020,153000,670999520,17800,17800,17800,17800,789
|
|
20231020,152900,656955320,17800,17800,17800,17800,0
|
|
20231020,152800,656955320,17800,17800,17800,17800,0
|
|
20231020,152700,656955320,17800,17800,17800,17800,0
|
|
20231020,152600,656955320,17800,17800,17800,17800,0
|
|
20231020,152500,656955320,17800,17800,17800,17800,0
|
|
20231020,152400,656955320,17800,17800,17800,17800,0
|
|
20231020,152300,656955320,17800,17800,17800,17800,0
|
|
20231020,152200,656955320,17800,17800,17800,17800,0
|
|
20231020,152100,656955320,17800,17800,17800,17800,0
|
|
20231020,152000,656955320,17800,17800,17800,17800,0
|
|
20231020,151900,656955320,17800,17800,17830,17800,206
|
|
20231020,151800,653288050,17810,17810,17810,17800,54
|
|
20231020,151700,652326650,17800,17800,17830,17800,14
|
|
20231020,151600,652077330,17830,17870,17870,17800,312
|
|
20231020,151500,646517610,17860,17860,17860,17860,21
|
|
20231020,151400,646142550,17840,17850,17850,17840,14
|
|
20231020,151300,645892660,17830,17830,17830,17830,0
|
|
20231020,151200,645892660,17830,17860,17870,17820,89
|
|
20231020,151100,644304270,17860,17810,17860,17810,5
|
|
20231020,151000,644215020,17860,17800,17860,17800,10
|
|
20231020,150900,644036600,17860,17800,17860,17800,7
|
|
20231020,150800,643911640,17860,17860,17860,17860,25
|
|
20231020,150700,643465140,17860,17860,17860,17860,1
|
|
20231020,150600,643447280,17740,17750,17750,17740,3
|
|
20231020,150500,643394040,17740,17710,17870,17710,225
|
|
20231020,150400,639403350,17690,17700,17700,17690,354
|
|
20231020,150300,633140850,17750,17690,17800,17690,654
|
|
20231020,150200,621571220,17690,17750,17750,17690,43
|
|
20231020,150100,620808050,17690,17700,17750,17690,584
|
|
20231020,150000,610465980,17680,17680,17680,17680,1
|
|
20231020,145900,610448300,17670,17700,17700,17660,57
|
|
20231020,145800,609439800,17700,17770,17770,17700,358
|
|
20231020,145700,603090970,17780,17810,17810,17780,268
|
|
20231020,145600,598325370,17810,17840,17840,17810,784
|
|
20231020,145500,584353600,17840,17840,17840,17840,10
|
|
20231020,145400,584175200,17840,17830,17840,17830,25
|
|
20231020,145300,583729230,17830,17830,17830,17830,39
|
|
20231020,145200,583033860,17830,17830,17830,17830,84
|
|
20231020,145100,581536140,17840,17840,17840,17840,35
|
|
20231020,145000,580911740,17820,17820,17820,17820,2
|
|
20231020,144900,580876100,17820,17830,17830,17820,100
|
|
20231020,144800,579093990,17830,17850,17850,17830,11
|
|
20231020,144700,578897840,17820,17820,17820,17820,0
|
|
20231020,144600,578897840,17820,17830,17830,17820,184
|
|
20231020,144500,575617130,17830,17840,17840,17830,19
|
|
20231020,144400,575278180,17860,17860,17860,17860,1
|
|
20231020,144300,575260320,17850,17860,17860,17850,1027
|
|
20231020,144200,556925050,17890,17890,17890,17890,0
|
|
20231020,144100,556925050,17890,17890,17890,17890,0
|
|
20231020,144000,556925050,17890,17890,17890,17870,32
|
|
20231020,143900,556353170,17870,17870,17870,17870,97
|
|
20231020,143800,554619780,17880,17880,17880,17880,0
|
|
20231020,143700,554619780,17880,17880,17880,17880,29
|
|
20231020,143600,554101260,17880,17860,17900,17860,68
|
|
20231020,143500,552885300,17860,17860,17860,17860,0
|
|
20231020,143400,552885300,17860,17920,17920,17860,214
|
|
20231020,143300,549060960,17900,17900,17900,17900,34
|
|
20231020,143200,548452360,17920,17900,17920,17900,26
|
|
20231020,143100,547986940,17920,17910,17920,17910,29
|
|
20231020,143000,547467540,17910,17910,17910,17910,7
|
|
20231020,142900,547342170,17910,17910,17910,17910,31
|
|
20231020,142800,546786960,17910,17910,17910,17910,0
|
|
20231020,142700,546786960,17910,17910,17910,17910,1
|
|
20231020,142600,546769050,17890,17890,17890,17890,127
|
|
20231020,142500,544497020,17890,17890,17890,17890,15
|
|
20231020,142400,544228670,17900,17900,17900,17900,20
|
|
20231020,142300,543870670,17900,17920,17920,17900,21
|
|
20231020,142200,543494640,17910,17900,17910,17900,63
|
|
20231020,142100,542366580,17900,17900,17900,17900,0
|
|
20231020,142000,542366580,17900,17900,17900,17900,1
|
|
20231020,141900,542348680,17900,17900,17900,17900,23
|
|
20231020,141800,541936980,17900,17900,17900,17900,0
|
|
20231020,141700,541936980,17900,17900,17920,17900,12
|
|
20231020,141600,541722160,17900,17900,17900,17900,0
|
|
20231020,141500,541722160,17900,17900,17900,17900,45
|
|
20231020,141400,540916660,17920,17920,17920,17920,0
|
|
20231020,141300,540916660,17920,17920,17920,17920,1
|
|
20231020,141200,540898740,17900,17920,17920,17900,46
|
|
20231020,141100,540075300,17920,17920,17920,17920,0
|
|
20231020,141000,540075300,17920,17880,17920,17870,119
|
|
20231020,140900,537946130,17880,17880,17880,17880,41
|
|
20231020,140800,537213050,17880,17860,17880,17860,58
|
|
20231020,140700,536176570,17870,17870,17870,17870,0
|
|
20231020,140600,536176570,17870,17870,17870,17870,40
|
|
20231020,140500,535461770,17880,17880,17880,17880,1
|
|
20231020,140400,535443890,17860,17890,17890,17860,25
|
|
20231020,140300,534997220,17930,17920,17930,17900,497
|
|
20231020,140200,526092280,17930,17930,17930,17920,699
|
|
20231020,140100,513566080,17920,17920,17930,17920,198
|
|
20231020,140000,510017590,17930,17930,17930,17920,35
|
|
20231020,135900,509390080,17930,17930,17930,17930,10
|
|
20231020,135800,509210780,17920,17930,17930,17920,89
|
|
20231020,135700,507615810,17930,17930,17930,17930,41
|
|
20231020,135600,506880680,17930,17930,17930,17930,0
|
|
20231020,135500,506880680,17930,17930,17930,17920,73
|
|
20231020,135400,505571920,17930,17910,17930,17910,203
|
|
20231020,135300,501934430,17900,17900,17900,17900,42
|
|
20231020,135200,501182630,17900,17900,17900,17900,11
|
|
20231020,135100,500985730,17900,17900,17900,17900,1
|
|
20231020,135000,500967830,17900,17890,17900,17890,120
|
|
20231020,134900,498820580,17870,17870,17870,17870,83
|
|
20231020,134800,497337370,17870,17870,17870,17870,0
|
|
20231020,134700,497337370,17870,17910,17920,17870,114
|
|
20231020,134600,495296440,17900,17920,17920,17900,73
|
|
20231020,134500,493989100,17920,17880,17920,17880,224
|
|
20231020,134400,489982150,17870,17880,17880,17870,32
|
|
20231020,134300,489410190,17880,17880,17880,17880,2
|
|
20231020,134200,489374430,17880,17870,17880,17870,81
|
|
20231020,134100,487926770,17870,17870,17870,17870,12
|
|
20231020,134000,487712330,17870,17870,17870,17870,1
|
|
20231020,133900,487694460,17870,17870,17870,17870,0
|
|
20231020,133800,487694460,17870,17870,17870,17870,3
|
|
20231020,133700,487640850,17850,17850,17850,17850,49
|
|
20231020,133600,486766200,17850,17850,17850,17850,21
|
|
20231020,133500,486391350,17840,17840,17840,17840,3
|
|
20231020,133400,486337830,17840,17850,17850,17840,56
|
|
20231020,133300,485338530,17850,17870,17870,17850,121
|
|
20231020,133200,483178260,17850,17870,17870,17850,156
|
|
20231020,133100,480393130,17890,17890,17900,17890,144
|
|
20231020,133000,477816940,17890,17890,17890,17890,0
|
|
20231020,132900,477816940,17890,17860,17890,17860,30
|
|
20231020,132800,477281060,17860,17850,17860,17850,10
|
|
20231020,132700,477102510,17860,17860,17860,17860,21
|
|
20231020,132600,476727450,17860,17830,17860,17830,196
|
|
20231020,132500,473230840,17830,17820,17830,17820,1148
|
|
20231020,132400,452773410,17820,17820,17820,17820,0
|
|
20231020,132300,452773410,17820,17820,17820,17820,101
|
|
20231020,132200,450973590,17820,17820,17820,17820,30
|
|
20231020,132100,450438990,17820,17820,17820,17820,1
|
|
20231020,132000,450421170,17820,17820,17820,17820,20
|
|
20231020,131900,450064770,17830,17830,17830,17830,1
|
|
20231020,131800,450046940,17830,17830,17830,17830,35
|
|
20231020,131700,449422890,17820,17820,17820,17820,0
|
|
20231020,131600,449422890,17820,17820,17820,17820,4
|
|
20231020,131500,449351610,17820,17820,17820,17820,49
|
|
20231020,131400,448478430,17830,17830,17830,17830,21
|
|
20231020,131300,448104000,17830,17830,17830,17830,0
|
|
20231020,131200,448104000,17830,17830,17830,17830,28
|
|
20231020,131100,447604760,17830,17830,17830,17830,71
|
|
20231020,131000,446338830,17830,17830,17840,17830,45
|
|
20231020,130900,445536430,17840,17840,17840,17840,10
|
|
20231020,130800,445358030,17830,17830,17830,17830,10
|
|
20231020,130700,445179730,17840,17830,17840,17830,48
|
|
20231020,130600,444323630,17830,17830,17830,17830,0
|
|
20231020,130500,444323630,17830,17830,17830,17830,0
|
|
20231020,130400,444323630,17830,17830,17830,17830,36
|
|
20231020,130300,443681750,17830,17830,17830,17830,0
|
|
20231020,130200,443681750,17830,17830,17830,17830,0
|
|
20231020,130100,443681750,17830,17820,17830,17820,291
|
|
20231020,130000,438496110,17820,17820,17820,17820,0
|
|
20231020,125900,438496110,17820,17820,17820,17820,0
|
|
20231020,125800,438496110,17820,17820,17820,17820,1
|
|
20231020,125700,438478290,17780,17780,17780,17780,0
|
|
20231020,125600,438478290,17780,17810,17810,17780,17
|
|
20231020,125500,438175850,17810,17810,17810,17810,0
|
|
20231020,125400,438175850,17810,17810,17810,17810,0
|
|
20231020,125300,438175850,17810,17810,17810,17810,25
|
|
20231020,125200,437730600,17820,17820,17820,17820,0
|
|
20231020,125100,437730600,17820,17800,17820,17790,252
|
|
20231020,125000,433244760,17800,17790,17800,17790,165
|
|
20231020,124900,430309210,17790,17790,17790,17790,0
|
|
20231020,124800,430309210,17790,17790,17790,17790,10
|
|
20231020,124700,430131310,17790,17790,17790,17790,2
|
|
20231020,124600,430095730,17790,17790,17790,17790,24
|
|
20231020,124500,429668770,17780,17780,17780,17780,7
|
|
20231020,124400,429544310,17790,17790,17790,17790,38
|
|
20231020,124300,428868290,17800,17810,17810,17800,23
|
|
20231020,124200,428458880,17800,17810,17810,17800,32
|
|
20231020,124100,427889250,17810,17810,17810,17810,1
|
|
20231020,124000,427871440,17800,17800,17800,17800,19
|
|
20231020,123900,427533240,17810,17820,17820,17810,55
|
|
20231020,123800,426553340,17830,17830,17830,17830,12
|
|
20231020,123700,426339380,17830,17830,17830,17830,0
|
|
20231020,123600,426339380,17830,17820,17830,17820,28
|
|
20231020,123500,425840410,17830,17830,17830,17830,50
|
|
20231020,123400,424948910,17830,17830,17830,17830,12
|
|
20231020,123300,424734950,17830,17830,17830,17830,56
|
|
20231020,123200,423736470,17830,17830,17830,17830,19
|
|
20231020,123100,423397700,17810,17810,17810,17810,0
|
|
20231020,123000,423397700,17810,17810,17810,17810,10
|
|
20231020,122900,423219600,17810,17810,17810,17810,0
|
|
20231020,122800,423219600,17810,17810,17810,17810,29
|
|
20231020,122700,422703110,17810,17810,17810,17810,0
|
|
20231020,122600,422703110,17810,17810,17810,17810,1
|
|
20231020,122500,422685300,17800,17810,17810,17800,78
|
|
20231020,122400,421296620,17810,17830,17830,17810,281
|
|
20231020,122300,416291610,17830,17830,17830,17830,0
|
|
20231020,122200,416291610,17830,17830,17830,17830,4
|
|
20231020,122100,416220290,17820,17820,17820,17820,40
|
|
20231020,122000,415507490,17820,17820,17820,17820,36
|
|
20231020,121900,414865970,17810,17810,17810,17810,168
|
|
20231020,121800,411873890,17810,17810,17810,17810,26
|
|
20231020,121700,411410830,17810,17810,17810,17810,0
|
|
20231020,121600,411410830,17810,17810,17810,17810,11
|
|
20231020,121500,411214920,17810,17810,17810,17810,14
|
|
20231020,121400,410965580,17810,17800,17810,17800,56
|
|
20231020,121300,409968460,17810,17810,17810,17810,69
|
|
20231020,121200,408739570,17810,17810,17810,17810,9
|
|
20231020,121100,408579280,17810,17800,17810,17800,5
|
|
20231020,121000,408490270,17810,17800,17810,17800,34
|
|
20231020,120900,407884830,17810,17810,17810,17810,0
|
|
20231020,120800,407884830,17810,17810,17810,17810,2
|
|
20231020,120700,407849210,17810,17800,17810,17800,47
|
|
20231020,120600,407012290,17810,17810,17810,17800,207
|
|
20231020,120500,403325650,17820,17810,17820,17810,71
|
|
20231020,120400,402060530,17810,17810,17820,17810,158
|
|
20231020,120300,399246540,17820,17780,17820,17780,371
|
|
20231020,120200,392647300,17780,17780,17780,17780,57
|
|
20231020,120100,391633840,17770,17770,17770,17770,100
|
|
20231020,120000,389856840,17760,17760,17760,17760,9
|
|
20231020,115900,389697000,17750,17750,17750,17750,9
|
|
20231020,115800,389537250,17750,17680,17750,17680,1959
|
|
20231020,115700,354879080,17660,17660,17660,17660,0
|
|
20231020,115600,354879080,17660,17660,17660,17660,0
|
|
20231020,115500,354879080,17660,17660,17660,17660,1
|
|
20231020,115400,354861420,17680,17680,17680,17680,0
|
|
20231020,115300,354861420,17680,17680,17680,17680,31
|
|
20231020,115200,354313340,17680,17680,17680,17680,1
|
|
20231020,115100,354295660,17660,17670,17670,17660,11
|
|
20231020,115000,354101330,17680,17670,17680,17670,6
|
|
20231020,114900,353995300,17680,17680,17680,17670,44
|
|
20231020,114800,353217540,17680,17680,17680,17680,0
|
|
20231020,114700,353217540,17680,17670,17680,17670,100
|
|
20231020,114600,351450430,17670,17670,17670,17670,0
|
|
20231020,114500,351450430,17670,17660,17670,17660,46
|
|
20231020,114400,350637760,17680,17680,17680,17680,23
|
|
20231020,114300,350231120,17680,17670,17680,17670,111
|
|
20231020,114200,348269740,17670,17670,17670,17670,27
|
|
20231020,114100,347792650,17660,17660,17660,17660,0
|
|
20231020,114000,347792650,17660,17660,17660,17660,6
|
|
20231020,113900,347686690,17670,17670,17670,17670,25
|
|
20231020,113800,347244940,17670,17670,17670,17670,9
|
|
20231020,113700,347085910,17670,17670,17670,17670,1
|
|
20231020,113600,347068240,17670,17670,17670,17670,73
|
|
20231020,113500,345778330,17670,17680,17680,17670,27
|
|
20231020,113400,345300980,17670,17670,17680,17670,17
|
|
20231020,113300,345000580,17680,17680,17680,17680,0
|
|
20231020,113200,345000580,17680,17680,17680,17680,0
|
|
20231020,113100,345000580,17680,17680,17680,17680,32
|
|
20231020,113000,344434820,17670,17670,17670,17670,0
|
|
20231020,112900,344434820,17670,17670,17670,17670,0
|
|
20231020,112800,344434820,17670,17670,17670,17670,25
|
|
20231020,112700,343993070,17660,17660,17660,17660,21
|
|
20231020,112600,343622210,17680,17680,17680,17680,0
|
|
20231020,112500,343622210,17680,17680,17680,17680,0
|
|
20231020,112400,343622210,17680,17660,17680,17660,29
|
|
20231020,112300,343110050,17650,17650,17680,17650,5
|
|
20231020,112200,343021770,17650,17650,17650,17650,17
|
|
20231020,112100,342721720,17660,17660,17660,17660,27
|
|
20231020,112000,342244900,17650,17650,17650,17650,13
|
|
20231020,111900,342015450,17650,17650,17650,17650,0
|
|
20231020,111800,342015450,17650,17650,17650,17650,4
|
|
20231020,111700,341944850,17650,17650,17650,17650,35
|
|
20231020,111600,341327100,17700,17700,17700,17700,0
|
|
20231020,111500,341327100,17700,17640,17700,17640,151
|
|
20231020,111400,338662280,17640,17630,17640,17600,304
|
|
20231020,111300,333306010,17610,17610,17610,17610,0
|
|
20231020,111200,333306010,17610,17630,17690,17610,250
|
|
20231020,111100,328894690,17610,17610,17610,17610,33
|
|
20231020,111000,328313560,17630,17630,17630,17630,0
|
|
20231020,110900,328313560,17630,17630,17630,17630,0
|
|
20231020,110800,328313560,17630,17630,17630,17630,0
|
|
20231020,110700,328313560,17630,17620,17630,17620,97
|
|
20231020,110600,326603480,17600,17600,17600,17600,175
|
|
20231020,110500,323523480,17590,17580,17590,17580,198
|
|
20231020,110400,320042620,17580,17580,17580,17580,0
|
|
20231020,110300,320042620,17580,17570,17580,17570,68
|
|
20231020,110200,318847850,17580,17560,17580,17560,95
|
|
20231020,110100,317179570,17560,17570,17570,17560,59
|
|
20231020,110000,316143520,17570,17580,17580,17570,4
|
|
20231020,105900,316073230,17570,17560,17580,17560,32
|
|
20231020,105800,315510760,17550,17550,17550,17550,33
|
|
20231020,105700,314931610,17550,17590,17590,17550,701
|
|
20231020,105600,302624210,17590,17600,17600,17590,35
|
|
20231020,105500,302008240,17590,17600,17600,17590,39
|
|
20231020,105400,301322020,17600,17640,17640,17600,680
|
|
20231020,105300,289349150,17670,17670,17670,17670,0
|
|
20231020,105200,289349150,17670,17630,17670,17630,70
|
|
20231020,105100,288114960,17630,17630,17630,17630,10
|
|
20231020,105000,287938660,17630,17630,17630,17630,0
|
|
20231020,104900,287938660,17630,17640,17640,17600,1884
|
|
20231020,104800,254776140,17640,17640,17640,17640,13
|
|
20231020,104700,254546820,17630,17660,17660,17630,40
|
|
20231020,104600,253841110,17660,17660,17660,17660,0
|
|
20231020,104500,253841110,17660,17650,17660,17650,23
|
|
20231020,104400,253434940,17650,17650,17660,17650,4
|
|
20231020,104300,253364330,17660,17660,17660,17650,8
|
|
20231020,104200,253223080,17650,17660,17660,17650,3
|
|
20231020,104100,253170120,17650,17660,17660,17640,41
|
|
20231020,104000,252446450,17660,17660,17660,17660,1
|
|
20231020,103900,252428790,17620,17620,17620,17620,0
|
|
20231020,103800,252428790,17620,17620,17620,17620,43
|
|
20231020,103700,251671130,17630,17630,17630,17630,4
|
|
20231020,103600,251600610,17630,17630,17630,17610,67
|
|
20231020,103500,250420700,17610,17620,17620,17600,282
|
|
20231020,103400,245454660,17620,17630,17630,17620,44
|
|
20231020,103300,244679010,17650,17640,17650,17620,1500
|
|
20231020,103200,218240350,17640,17650,17650,17640,35
|
|
20231020,103100,217622940,17650,17660,17660,17650,26
|
|
20231020,103000,217163810,17660,17660,17660,17650,87
|
|
20231020,102900,215627740,17660,17670,17670,17660,72
|
|
20231020,102800,214356190,17670,17670,17670,17670,2
|
|
20231020,102700,214320850,17670,17670,17680,17670,37
|
|
20231020,102600,213666720,17680,17670,17680,17670,2
|
|
20231020,102500,213631370,17670,17670,17680,17670,17
|
|
20231020,102400,213330970,17680,17690,17690,17680,51
|
|
20231020,102300,212429010,17690,17690,17690,17690,1
|
|
20231020,102200,212411320,17690,17670,17690,17650,221
|
|
20231020,102100,208509230,17690,17680,17690,17670,51
|
|
20231020,102000,207607880,17670,17690,17690,17670,43
|
|
20231020,101900,206847280,17690,17670,17690,17650,1071
|
|
20231020,101800,187941800,17670,17710,17710,17670,220
|
|
20231020,101700,184051040,17710,17710,17710,17710,2
|
|
20231020,101600,184015620,17710,17710,17710,17710,20
|
|
20231020,101500,183661420,17710,17710,17710,17710,0
|
|
20231020,101400,183661420,17710,17710,17710,17710,0
|
|
20231020,101300,183661420,17710,17710,17710,17710,37
|
|
20231020,101200,183006150,17720,17710,17720,17700,381
|
|
20231020,101100,176262270,17720,17730,17730,17710,46
|
|
20231020,101000,175447300,17730,17740,17740,17730,20
|
|
20231020,100900,175092670,17740,17750,17750,17740,82
|
|
20231020,100800,173637870,17760,17760,17760,17760,12
|
|
20231020,100700,173424750,17780,17770,17780,17770,24
|
|
20231020,100600,172998250,17780,17790,17790,17780,53
|
|
20231020,100500,172055520,17790,17820,17820,17790,4
|
|
20231020,100400,171984330,17790,17810,17820,17790,12
|
|
20231020,100300,171770710,17810,17820,17820,17810,2
|
|
20231020,100200,171735080,17770,17770,17770,17770,21
|
|
20231020,100100,171361910,17830,17830,17830,17750,47
|
|
20231020,100000,170527500,17760,17760,17760,17760,39
|
|
20231020,095900,169834860,17760,17760,17760,17760,50
|
|
20231020,095800,168946860,17810,17760,17810,17760,33
|
|
20231020,095700,168360730,17760,17810,17810,17760,44
|
|
20231020,095600,167579240,17810,17810,17810,17750,24
|
|
20231020,095500,167152580,17810,17810,17810,17750,297
|
|
20231020,095400,161867180,17840,17840,17920,17840,20
|
|
20231020,095300,161510300,17840,17750,17840,17750,361
|
|
20231020,095200,155097980,17750,17750,17750,17730,69
|
|
20231020,095100,153873570,17750,17750,17750,17750,8
|
|
20231020,095000,153731570,17760,17760,17760,17760,0
|
|
20231020,094900,153731570,17760,17760,17760,17760,0
|
|
20231020,094800,153731570,17760,17760,17760,17760,26
|
|
20231020,094700,153269810,17760,17760,17760,17760,2
|
|
20231020,094600,153234290,17750,17750,17750,17750,1
|
|
20231020,094500,153216540,17790,17830,17830,17770,125
|
|
20231020,094400,150992740,17920,17920,17920,17920,6
|
|
20231020,094300,150885220,17920,17920,17920,17920,2
|
|
20231020,094200,150849380,17920,17810,17920,17810,129
|
|
20231020,094100,148551780,17930,17930,17930,17930,2
|
|
20231020,094000,148515920,17930,17850,17930,17850,5
|
|
20231020,093900,148426590,17850,17850,17850,17850,8
|
|
20231020,093800,148283790,17850,17760,17850,17760,610
|
|
20231020,093700,137430580,17760,17760,17760,17760,97
|
|
20231020,093600,135707860,17760,17760,17760,17760,2
|
|
20231020,093500,135672340,17760,17760,17760,17760,2
|
|
20231020,093400,135636820,17760,17710,17760,17710,47
|
|
20231020,093300,134804350,17710,17710,17710,17700,11
|
|
20231020,093200,134609600,17710,17740,17760,17710,160
|
|
20231020,093100,131774710,17760,17730,17760,17730,48
|
|
20231020,093000,130923430,17760,17760,17760,17760,1
|
|
20231020,092900,130905670,17720,17720,17720,17720,62
|
|
20231020,092800,129807030,17720,17720,17720,17720,2
|
|
20231020,092700,129771590,17720,17720,17720,17720,2
|
|
20231020,092600,129736150,17720,17720,17720,17720,1
|
|
20231020,092500,129718430,17720,17720,17720,17720,2
|
|
20231020,092400,129682990,17720,17680,17720,17680,65
|
|
20231020,092300,128533750,17680,17670,17700,17630,130
|
|
20231020,092200,126237060,17700,17680,17700,17630,813
|
|
20231020,092100,111885700,17700,17690,17700,17680,56
|
|
20231020,092000,110895050,17700,17720,17720,17700,104
|
|
20231020,091900,109052190,17720,17720,17720,17690,879
|
|
20231020,091800,93480940,17760,17770,17780,17720,770
|
|
20231020,091700,79817730,17780,17780,17780,17780,1
|
|
20231020,091600,79799950,17800,17800,17800,17770,63
|
|
20231020,091500,78678700,17800,17800,17800,17760,76
|
|
20231020,091400,77326070,17800,17800,17800,17800,1
|
|
20231020,091300,77308270,17800,17800,17800,17800,45
|
|
20231020,091200,76507270,17800,17800,17800,17800,2
|
|
20231020,091100,76471670,17800,17840,17840,17740,1456
|
|
20231020,091000,50597800,17840,17870,17870,17820,706
|
|
20231020,090900,38000810,17870,17850,17870,17840,58
|
|
20231020,090800,36965800,17840,17870,17870,17840,217
|
|
20231020,090700,33091800,17870,17870,17870,17870,4
|
|
20231020,090600,33020320,17860,17860,17870,17860,83
|
|
20231020,090500,31537930,17860,17890,17890,17850,41
|
|
20231020,090400,30805470,17900,17900,17910,17890,14
|
|
20231020,090300,30554930,17930,17930,17930,17830,114
|
|
20231020,090200,28519350,17920,17930,17930,17920,7
|
|
20231020,090100,28393850,17930,17930,17930,17900,10
|
|
20231020,090000,28214610,17930,17970,17980,17900,1342
|