595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185200,553158280,17760,17760,17760,17760,1793
|
|
20231023,185100,553158280,17760,17760,17760,17760,0
|
|
20231023,185000,553158280,17760,17760,17760,17760,0
|
|
20231023,184900,553158280,17760,17760,17760,17760,0
|
|
20231023,184800,553158280,17760,17760,17760,17760,0
|
|
20231023,184700,553158280,17760,17760,17760,17760,0
|
|
20231023,184600,553158280,17760,17760,17760,17760,0
|
|
20231023,184500,553158280,17760,17760,17760,17760,0
|
|
20231023,184400,553158280,17760,17760,17760,17760,0
|
|
20231023,184300,553158280,17760,17760,17760,17760,0
|
|
20231023,184200,553158280,17760,17760,17760,17760,0
|
|
20231023,184100,553158280,17760,17760,17760,17760,0
|
|
20231023,184000,553158280,17760,17760,17760,17760,0
|
|
20231023,183900,553158280,17760,17760,17760,17760,0
|
|
20231023,183800,553158280,17760,17760,17760,17760,0
|
|
20231023,183700,553158280,17760,17760,17760,17760,0
|
|
20231023,183600,553158280,17760,17760,17760,17760,0
|
|
20231023,183500,553158280,17760,17760,17760,17760,0
|
|
20231023,183400,553158280,17760,17760,17760,17760,0
|
|
20231023,183300,553158280,17760,17760,17760,17760,0
|
|
20231023,183200,553158280,17760,17760,17760,17760,0
|
|
20231023,183100,553158280,17760,17760,17760,17760,0
|
|
20231023,183000,553158280,17760,17760,17760,17760,0
|
|
20231023,182900,553158280,17760,17760,17760,17760,0
|
|
20231023,182800,553158280,17760,17760,17760,17760,0
|
|
20231023,182700,553158280,17760,17760,17760,17760,0
|
|
20231023,182600,553158280,17760,17760,17760,17760,0
|
|
20231023,182500,553158280,17760,17760,17760,17760,0
|
|
20231023,182400,553158280,17760,17760,17760,17760,0
|
|
20231023,182300,553158280,17760,17760,17760,17760,0
|
|
20231023,182200,553158280,17760,17760,17760,17760,1793
|
|
20231023,182100,553158280,17760,17760,17760,17760,0
|
|
20231023,182000,553158280,17760,17760,17760,17760,0
|
|
20231023,181900,553158280,17760,17760,17760,17760,0
|
|
20231023,181800,553158280,17760,17760,17760,17760,0
|
|
20231023,181700,553158280,17760,17760,17760,17760,0
|
|
20231023,181600,553158280,17760,17760,17760,17760,0
|
|
20231023,181500,553158280,17760,17760,17760,17760,0
|
|
20231023,181400,553158280,17760,17760,17760,17760,0
|
|
20231023,181300,553158280,17760,17760,17760,17760,0
|
|
20231023,181200,553158280,17760,17760,17760,17760,0
|
|
20231023,181100,553158280,17760,17760,17760,17760,0
|
|
20231023,181000,553158280,17760,17760,17760,17760,0
|
|
20231023,180900,553158280,17760,17760,17760,17760,0
|
|
20231023,180800,553158280,17760,17760,17760,17760,0
|
|
20231023,180700,553158280,17760,17760,17760,17760,0
|
|
20231023,180600,553158280,17760,17760,17760,17760,0
|
|
20231023,180500,553158280,17760,17760,17760,17760,0
|
|
20231023,180400,553158280,17760,17760,17760,17760,0
|
|
20231023,180300,553158280,17760,17760,17760,17760,0
|
|
20231023,180200,553158280,17760,17760,17760,17760,0
|
|
20231023,180100,553158280,17760,17760,17760,17760,0
|
|
20231023,180000,553158280,17760,17760,17760,17760,0
|
|
20231023,175900,553158280,17760,17760,17760,17760,0
|
|
20231023,175800,553158280,17760,17760,17760,17760,0
|
|
20231023,175700,553158280,17760,17760,17760,17760,0
|
|
20231023,175600,553158280,17760,17760,17760,17760,0
|
|
20231023,175500,553158280,17760,17760,17760,17760,0
|
|
20231023,175400,553158280,17760,17760,17760,17760,0
|
|
20231023,175300,553158280,17760,17760,17760,17760,0
|
|
20231023,175200,553158280,17760,17760,17760,17760,1793
|
|
20231023,175100,553158280,17760,17760,17760,17760,0
|
|
20231023,175000,553158280,17760,17760,17760,17760,0
|
|
20231023,174900,553158280,17760,17760,17760,17760,0
|
|
20231023,174800,553158280,17760,17760,17760,17760,0
|
|
20231023,174700,553158280,17760,17760,17760,17760,0
|
|
20231023,174600,553158280,17760,17760,17760,17760,0
|
|
20231023,174500,553158280,17760,17760,17760,17760,0
|
|
20231023,174400,553158280,17760,17760,17760,17760,0
|
|
20231023,174300,553158280,17760,17760,17760,17760,0
|
|
20231023,174200,553158280,17760,17760,17760,17760,0
|
|
20231023,174100,553158280,17760,17760,17760,17760,0
|
|
20231023,174000,553158280,17760,17760,17760,17760,0
|
|
20231023,173900,553158280,17760,17760,17760,17760,0
|
|
20231023,173800,553158280,17760,17760,17760,17760,0
|
|
20231023,173700,553158280,17760,17760,17760,17760,0
|
|
20231023,173600,553158280,17760,17760,17760,17760,0
|
|
20231023,173500,553158280,17760,17760,17760,17760,0
|
|
20231023,173400,553158280,17760,17760,17760,17760,0
|
|
20231023,173300,553158280,17760,17760,17760,17760,0
|
|
20231023,173200,553158280,17760,17760,17760,17760,0
|
|
20231023,173100,553158280,17760,17760,17760,17760,0
|
|
20231023,173000,553158280,17760,17760,17760,17760,0
|
|
20231023,172900,553158280,17760,17760,17760,17760,0
|
|
20231023,172800,553158280,17760,17760,17760,17760,0
|
|
20231023,172700,553158280,17760,17760,17760,17760,0
|
|
20231023,172600,553158280,17760,17760,17760,17760,0
|
|
20231023,172500,553158280,17760,17760,17760,17760,0
|
|
20231023,172400,553158280,17760,17760,17760,17760,0
|
|
20231023,172300,553158280,17760,17760,17760,17760,0
|
|
20231023,172200,553158280,17760,17760,17760,17760,1793
|
|
20231023,172100,553158280,17760,17760,17760,17760,0
|
|
20231023,172000,553158280,17760,17760,17760,17760,0
|
|
20231023,171900,553158280,17760,17760,17760,17760,0
|
|
20231023,171800,553158280,17760,17760,17760,17760,0
|
|
20231023,171700,553158280,17760,17760,17760,17760,0
|
|
20231023,171600,553158280,17760,17760,17760,17760,0
|
|
20231023,171500,553158280,17760,17760,17760,17760,0
|
|
20231023,171400,553158280,17760,17760,17760,17760,0
|
|
20231023,171300,553158280,17760,17760,17760,17760,0
|
|
20231023,171200,553158280,17760,17760,17760,17760,0
|
|
20231023,171100,553158280,17760,17760,17760,17760,0
|
|
20231023,171000,553158280,17760,17760,17760,17760,0
|
|
20231023,170900,553158280,17760,17760,17760,17760,0
|
|
20231023,170800,553158280,17760,17760,17760,17760,0
|
|
20231023,170700,553158280,17760,17760,17760,17760,0
|
|
20231023,170600,553158280,17760,17760,17760,17760,0
|
|
20231023,170500,553158280,17760,17760,17760,17760,0
|
|
20231023,170400,553158280,17760,17760,17760,17760,0
|
|
20231023,170300,553158280,17760,17760,17760,17760,0
|
|
20231023,170200,553158280,17760,17760,17760,17760,0
|
|
20231023,170100,553158280,17760,17760,17760,17760,0
|
|
20231023,170000,553158280,17760,17760,17760,17760,0
|
|
20231023,165900,553158280,17760,17760,17760,17760,0
|
|
20231023,165800,553158280,17760,17760,17760,17760,0
|
|
20231023,165700,553158280,17760,17760,17760,17760,0
|
|
20231023,165600,553158280,17760,17760,17760,17760,0
|
|
20231023,165500,553158280,17760,17760,17760,17760,0
|
|
20231023,165400,553158280,17760,17760,17760,17760,0
|
|
20231023,165300,553158280,17760,17760,17760,17760,0
|
|
20231023,165200,553158280,17760,17760,17760,17760,1793
|
|
20231023,165100,553158280,17760,17760,17760,17760,0
|
|
20231023,165000,553158280,17760,17760,17760,17760,0
|
|
20231023,164900,553158280,17760,17760,17760,17760,0
|
|
20231023,164800,553158280,17760,17760,17760,17760,0
|
|
20231023,164700,553158280,17760,17760,17760,17760,0
|
|
20231023,164600,553158280,17760,17760,17760,17760,0
|
|
20231023,164500,553158280,17760,17760,17760,17760,0
|
|
20231023,164400,553158280,17760,17760,17760,17760,0
|
|
20231023,164300,553158280,17760,17760,17760,17760,0
|
|
20231023,164200,553158280,17760,17760,17760,17760,0
|
|
20231023,164100,553158280,17760,17760,17760,17760,0
|
|
20231023,164000,553158280,17760,17760,17760,17760,0
|
|
20231023,163900,553158280,17760,17760,17760,17760,0
|
|
20231023,163800,553158280,17760,17760,17760,17760,0
|
|
20231023,163700,553158280,17760,17760,17760,17760,0
|
|
20231023,163600,553158280,17760,17760,17760,17760,0
|
|
20231023,163500,553158280,17760,17760,17760,17760,0
|
|
20231023,163400,553158280,17760,17760,17760,17760,0
|
|
20231023,163300,553158280,17760,17760,17760,17760,0
|
|
20231023,163200,553158280,17760,17760,17760,17760,0
|
|
20231023,163100,553158280,17760,17760,17760,17760,0
|
|
20231023,163000,553158280,17760,17760,17760,17760,0
|
|
20231023,162900,553158280,17760,17760,17760,17760,0
|
|
20231023,162800,553158280,17760,17760,17760,17760,0
|
|
20231023,162700,553158280,17760,17760,17760,17760,0
|
|
20231023,162600,553158280,17760,17760,17760,17760,0
|
|
20231023,162500,553158280,17760,17760,17760,17760,0
|
|
20231023,162400,553158280,17760,17760,17760,17760,0
|
|
20231023,162300,553158280,17760,17760,17760,17760,0
|
|
20231023,162200,553158280,17760,17760,17760,17760,1793
|
|
20231023,162100,553158280,17760,17760,17760,17760,0
|
|
20231023,162000,553158280,17760,17760,17760,17760,0
|
|
20231023,161900,553158280,17760,17760,17760,17760,0
|
|
20231023,161800,553158280,17760,17760,17760,17760,0
|
|
20231023,161700,553158280,17760,17760,17760,17760,0
|
|
20231023,161600,553158280,17760,17760,17760,17760,0
|
|
20231023,161500,553158280,17760,17760,17760,17760,0
|
|
20231023,161400,553158280,17760,17760,17760,17760,0
|
|
20231023,161300,553158280,17760,17760,17760,17760,0
|
|
20231023,161200,553158280,17760,17760,17760,17760,0
|
|
20231023,161100,553158280,17760,17760,17760,17760,0
|
|
20231023,161000,553158280,17760,17760,17760,17760,0
|
|
20231023,160900,553158280,17760,17760,17760,17760,0
|
|
20231023,160800,553158280,17760,17760,17760,17760,0
|
|
20231023,160700,553158280,17760,17760,17760,17760,0
|
|
20231023,160600,553158280,17760,17760,17760,17760,0
|
|
20231023,160500,553158280,17760,17760,17760,17760,0
|
|
20231023,160400,553158280,17760,17760,17760,17760,0
|
|
20231023,160300,553158280,17760,17760,17760,17760,0
|
|
20231023,160200,553158280,17760,17760,17760,17760,0
|
|
20231023,160100,553158280,17760,17760,17760,17760,0
|
|
20231023,160000,553158280,17760,17760,17760,17760,0
|
|
20231023,155900,553158280,17760,17760,17760,17760,0
|
|
20231023,155800,553158280,17760,17760,17760,17760,0
|
|
20231023,155700,553158280,17760,17760,17760,17760,0
|
|
20231023,155600,553158280,17760,17760,17760,17760,0
|
|
20231023,155500,553158280,17760,17760,17760,17760,0
|
|
20231023,155400,553158280,17760,17760,17760,17760,0
|
|
20231023,155300,553158280,17760,17760,17760,17760,0
|
|
20231023,155200,553158280,17760,17760,17760,17760,1793
|
|
20231023,155100,553158280,17760,17760,17760,17760,0
|
|
20231023,155000,553158280,17760,17760,17760,17760,0
|
|
20231023,154900,553158280,17760,17760,17760,17760,0
|
|
20231023,154800,553158280,17760,17760,17760,17760,0
|
|
20231023,154700,553158280,17760,17760,17760,17760,0
|
|
20231023,154600,553158280,17760,17760,17760,17760,0
|
|
20231023,154500,553158280,17760,17760,17760,17760,0
|
|
20231023,154400,553158280,17760,17760,17760,17760,0
|
|
20231023,154300,553158280,17760,17760,17760,17760,0
|
|
20231023,154200,553158280,17760,17760,17760,17760,0
|
|
20231023,154100,553158280,17760,17760,17760,17760,0
|
|
20231023,154000,553158280,17760,17760,17760,17760,0
|
|
20231023,153900,553158280,17760,17760,17760,17760,0
|
|
20231023,153800,553158280,17760,17760,17760,17760,0
|
|
20231023,153700,553158280,17760,17760,17760,17760,0
|
|
20231023,153600,553158280,17760,17760,17760,17760,0
|
|
20231023,153500,553158280,17760,17760,17760,17760,0
|
|
20231023,153400,553158280,17760,17760,17760,17760,0
|
|
20231023,153300,553158280,17760,17760,17760,17760,0
|
|
20231023,153200,553158280,17760,17760,17760,17760,0
|
|
20231023,153100,553158280,17760,17760,17760,17760,0
|
|
20231023,153000,553158280,17760,17760,17760,17760,1793
|
|
20231023,152900,521314600,17890,17890,17890,17890,0
|
|
20231023,152800,521314600,17890,17890,17890,17890,0
|
|
20231023,152700,521314600,17890,17890,17890,17890,0
|
|
20231023,152600,521314600,17890,17890,17890,17890,0
|
|
20231023,152500,521314600,17890,17890,17890,17890,0
|
|
20231023,152400,521314600,17890,17890,17890,17890,0
|
|
20231023,152300,521314600,17890,17890,17890,17890,0
|
|
20231023,152200,521314600,17890,17890,17890,17890,0
|
|
20231023,152100,521314600,17890,17890,17890,17890,0
|
|
20231023,152000,521314600,17890,17890,17890,17890,0
|
|
20231023,151900,521314600,17890,17900,17900,17610,468
|
|
20231023,151800,513023500,17900,17840,17900,17650,1010
|
|
20231023,151700,495037660,17690,17760,17830,17690,1142
|
|
20231023,151600,474722800,17740,17570,17740,17570,1041
|
|
20231023,151500,456398060,17570,17590,17590,17570,1135
|
|
20231023,151400,436433530,17580,17540,17580,17530,328
|
|
20231023,151300,430671500,17540,17550,17550,17540,69
|
|
20231023,151200,429460560,17550,17550,17560,17550,137
|
|
20231023,151100,427056200,17560,17550,17560,17550,43
|
|
20231023,151000,426301400,17550,17550,17560,17550,153
|
|
20231023,150900,423616110,17550,17560,17560,17550,179
|
|
20231023,150800,420474160,17570,17560,17570,17560,45
|
|
20231023,150700,419683810,17570,17560,17570,17560,47
|
|
20231023,150600,418858480,17570,17550,17570,17550,86
|
|
20231023,150500,417348080,17550,17560,17560,17550,51
|
|
20231023,150400,416452530,17560,17580,17580,17550,81
|
|
20231023,150300,415029380,17590,17610,17610,17590,328
|
|
20231023,150200,409258540,17610,17610,17610,17610,29
|
|
20231023,150100,408747850,17610,17610,17610,17610,136
|
|
20231023,150000,406352890,17610,17610,17610,17610,59
|
|
20231023,145900,405313900,17630,17610,17630,17610,75
|
|
20231023,145800,403993010,17630,17610,17630,17610,72
|
|
20231023,145700,402724790,17610,17610,17610,17610,69
|
|
20231023,145600,401509700,17630,17610,17630,17610,63
|
|
20231023,145500,400400250,17610,17640,17640,17610,380
|
|
20231023,145400,393706210,17640,17640,17640,17640,58
|
|
20231023,145300,392683090,17650,17640,17650,17640,80
|
|
20231023,145200,391271740,17640,17640,17640,17640,62
|
|
20231023,145100,390178060,17640,17640,17640,17640,71
|
|
20231023,145000,388925620,17640,17640,17640,17640,57
|
|
20231023,144900,387920140,17650,17650,17650,17650,13
|
|
20231023,144800,387690690,17650,17650,17650,17650,59
|
|
20231023,144700,386649340,17650,17660,17660,17650,85
|
|
20231023,144600,385148910,17650,17650,17650,17650,57
|
|
20231023,144500,384142860,17700,17650,17700,17650,114
|
|
20231023,144400,382130710,17650,17610,17650,17610,60
|
|
20231023,144300,381074070,17610,17610,17610,17610,171
|
|
20231023,144200,378062760,17650,17650,17650,17610,66
|
|
20231023,144100,376899810,17630,17610,17630,17610,600
|
|
20231023,144000,366323470,17630,17610,17630,17610,57
|
|
20231023,143900,365319680,17630,17640,17640,17630,14
|
|
20231023,143800,365072740,17630,17620,17630,17620,102
|
|
20231023,143700,363275130,17620,17620,17620,17620,64
|
|
20231023,143600,362147450,17620,17620,17620,17620,60
|
|
20231023,143500,361090250,17630,17630,17630,17630,34
|
|
20231023,143400,360490830,17640,17650,17650,17640,89
|
|
20231023,143300,358920820,17650,17640,17650,17640,99
|
|
20231023,143200,357174450,17650,17650,17650,17650,15
|
|
20231023,143100,356909700,17640,17640,17650,17640,68
|
|
20231023,143000,355710160,17620,17700,17700,17620,3123
|
|
20231023,142900,300527730,17700,17720,17720,17700,78
|
|
20231023,142800,299146830,17700,17700,17700,17700,61
|
|
20231023,142700,298067130,17700,17690,17700,17690,133
|
|
20231023,142600,295713670,17700,17690,17700,17690,75
|
|
20231023,142500,294386770,17690,17690,17690,17690,97
|
|
20231023,142400,292670840,17680,17680,17680,17680,185
|
|
20231023,142300,289400040,17680,17690,17690,17680,55
|
|
20231023,142200,288427600,17680,17690,17690,17680,80
|
|
20231023,142100,287013020,17680,17680,17680,17680,67
|
|
20231023,142000,285828460,17690,17690,17690,17690,4
|
|
20231023,141900,285757700,17680,17680,17680,17680,63
|
|
20231023,141800,284643860,17670,17670,17670,17670,64
|
|
20231023,141700,283512980,17670,17670,17670,17670,75
|
|
20231023,141600,282187730,17670,17680,17680,17670,61
|
|
20231023,141500,281109850,17670,17670,17680,17670,167
|
|
20231023,141400,278158360,17670,17670,17670,17670,116
|
|
20231023,141300,276108640,17670,17680,17690,17670,117
|
|
20231023,141200,274040730,17680,17670,17680,17670,59
|
|
20231023,141100,272998190,17680,17680,17680,17680,30
|
|
20231023,141000,272467790,17670,17680,17700,17670,653
|
|
20231023,140900,260928850,17700,17700,17720,17700,12
|
|
20231023,140800,260716410,17700,17720,17720,17700,57
|
|
20231023,140700,259707410,17710,17710,17710,17710,67
|
|
20231023,140600,258520840,17710,17710,17710,17710,57
|
|
20231023,140500,257511370,17720,17720,17720,17720,5
|
|
20231023,140400,257422770,17730,17740,17740,17730,191
|
|
20231023,140300,254034540,17740,17740,17740,17740,120
|
|
20231023,140200,251905740,17740,17750,17750,17740,31
|
|
20231023,140100,251355780,17760,17760,17760,17760,64
|
|
20231023,140000,250219140,17770,17760,17770,17760,90
|
|
20231023,135900,248620460,17790,17800,17800,17760,2005
|
|
20231023,135800,212999070,17830,17830,17830,17830,0
|
|
20231023,135700,212999070,17830,17830,17830,17830,0
|
|
20231023,135600,212999070,17830,17830,17830,17830,0
|
|
20231023,135500,212999070,17830,17790,17830,17790,17
|
|
20231023,135400,212696400,17790,17790,17790,17790,1
|
|
20231023,135300,212678610,17830,17830,17830,17830,0
|
|
20231023,135200,212678610,17830,17800,17840,17790,317
|
|
20231023,135100,207035550,17800,17800,17800,17800,0
|
|
20231023,135000,207035550,17800,17800,17800,17800,0
|
|
20231023,134900,207035550,17800,17800,17800,17800,10
|
|
20231023,134800,206857550,17850,17850,17850,17850,0
|
|
20231023,134700,206857550,17850,17850,17850,17850,0
|
|
20231023,134600,206857550,17850,17850,17850,17850,0
|
|
20231023,134500,206857550,17850,17850,17850,17850,8
|
|
20231023,134400,206714750,17850,17850,17850,17850,3
|
|
20231023,134300,206661200,17850,17850,17850,17850,0
|
|
20231023,134200,206661200,17850,17850,17850,17850,0
|
|
20231023,134100,206661200,17850,17810,17850,17810,403
|
|
20231023,134000,199482610,17810,17810,17810,17810,22
|
|
20231023,133900,199090790,17850,17850,17850,17850,0
|
|
20231023,133800,199090790,17850,17820,17850,17820,52
|
|
20231023,133700,198163970,17820,17830,17860,17820,58
|
|
20231023,133600,197129780,17860,17860,17860,17860,0
|
|
20231023,133500,197129780,17860,17860,17860,17860,0
|
|
20231023,133400,197129780,17860,17860,17860,17860,0
|
|
20231023,133300,197129780,17860,17860,17860,17860,0
|
|
20231023,133200,197129780,17860,17860,17860,17860,0
|
|
20231023,133100,197129780,17860,17860,17860,17860,4
|
|
20231023,133000,197058340,17860,17860,17860,17860,0
|
|
20231023,132900,197058340,17860,17860,17860,17860,0
|
|
20231023,132800,197058340,17860,17860,17860,17860,1
|
|
20231023,132700,197040480,17860,17860,17860,17860,0
|
|
20231023,132600,197040480,17860,17860,17860,17860,0
|
|
20231023,132500,197040480,17860,17860,17860,17860,0
|
|
20231023,132400,197040480,17860,17860,17860,17860,0
|
|
20231023,132300,197040480,17860,17860,17860,17860,1
|
|
20231023,132200,197022620,17830,17840,17840,17830,86
|
|
20231023,132100,195489120,17880,17880,17880,17880,0
|
|
20231023,132000,195489120,17880,17880,17880,17880,0
|
|
20231023,131900,195489120,17880,17880,17880,17880,0
|
|
20231023,131800,195489120,17880,17880,17880,17880,0
|
|
20231023,131700,195489120,17880,17880,17880,17880,0
|
|
20231023,131600,195489120,17880,17880,17880,17880,0
|
|
20231023,131500,195489120,17880,17880,17880,17880,0
|
|
20231023,131400,195489120,17880,17880,17880,17880,0
|
|
20231023,131300,195489120,17880,17880,17880,17880,0
|
|
20231023,131200,195489120,17880,17880,17880,17880,0
|
|
20231023,131100,195489120,17880,17880,17880,17880,0
|
|
20231023,131000,195489120,17880,17880,17880,17880,0
|
|
20231023,130900,195489120,17880,17880,17880,17880,0
|
|
20231023,130800,195489120,17880,17880,17880,17880,1
|
|
20231023,130700,195471240,17850,17850,17850,17850,0
|
|
20231023,130600,195471240,17850,17850,17850,17850,0
|
|
20231023,130500,195471240,17850,17880,17880,17850,21
|
|
20231023,130400,195096280,17890,17860,17890,17860,3
|
|
20231023,130300,195042640,17830,17830,17830,17830,0
|
|
20231023,130200,195042640,17830,17830,17830,17830,0
|
|
20231023,130100,195042640,17830,17830,17830,17830,0
|
|
20231023,130000,195042640,17830,17840,17850,17830,70
|
|
20231023,125900,193794300,17850,17850,17850,17850,32
|
|
20231023,125800,193223100,17850,17850,17850,17850,0
|
|
20231023,125700,193223100,17850,17850,17850,17850,12
|
|
20231023,125600,193008900,17850,17850,17850,17850,300
|
|
20231023,125500,187653900,17890,17890,17890,17890,0
|
|
20231023,125400,187653900,17890,17890,17890,17850,45
|
|
20231023,125300,186850010,17890,17890,17890,17890,53
|
|
20231023,125200,185901840,17850,17850,17850,17850,10
|
|
20231023,125100,185723340,17890,17890,17890,17890,0
|
|
20231023,125000,185723340,17890,17890,17890,17890,0
|
|
20231023,124900,185723340,17890,17860,17890,17860,1185
|
|
20231023,124800,164555850,17890,17860,17890,17860,102
|
|
20231023,124700,162733590,17860,17860,17860,17860,21
|
|
20231023,124600,162358530,17860,17860,17860,17860,0
|
|
20231023,124500,162358530,17860,17860,17860,17860,0
|
|
20231023,124400,162358530,17860,17860,17860,17860,0
|
|
20231023,124300,162358530,17860,17860,17860,17860,1
|
|
20231023,124200,162340670,17900,17900,17900,17900,0
|
|
20231023,124100,162340670,17900,17890,17900,17860,5
|
|
20231023,124000,162251270,17900,17900,17900,17900,0
|
|
20231023,123900,162251270,17900,17900,17900,17900,0
|
|
20231023,123800,162251270,17900,17900,17900,17900,21
|
|
20231023,123700,161875370,17900,17900,17900,17900,0
|
|
20231023,123600,161875370,17900,17900,17900,17900,1
|
|
20231023,123500,161857470,17890,17890,17890,17890,3
|
|
20231023,123400,161803800,17900,17900,17900,17900,6
|
|
20231023,123300,161696400,17900,17900,17900,17900,0
|
|
20231023,123200,161696400,17900,17900,17900,17900,1
|
|
20231023,123100,161678500,17910,17910,17910,17910,0
|
|
20231023,123000,161678500,17910,17910,17910,17910,0
|
|
20231023,122900,161678500,17910,17910,17910,17910,0
|
|
20231023,122800,161678500,17910,17910,17910,17910,0
|
|
20231023,122700,161678500,17910,17910,17910,17910,0
|
|
20231023,122600,161678500,17910,17910,17910,17910,233
|
|
20231023,122500,157505470,17910,17910,17910,17910,0
|
|
20231023,122400,157505470,17910,17900,17910,17900,275
|
|
20231023,122300,152582600,17920,17920,17920,17920,0
|
|
20231023,122200,152582600,17920,17920,17920,17920,0
|
|
20231023,122100,152582600,17920,17920,17920,17920,0
|
|
20231023,122000,152582600,17920,17920,17920,17920,12
|
|
20231023,121900,152367560,17920,17890,17920,17890,313
|
|
20231023,121800,146764370,17900,17900,17900,17900,0
|
|
20231023,121700,146764370,17900,17900,17900,17900,0
|
|
20231023,121600,146764370,17900,17900,17900,17900,0
|
|
20231023,121500,146764370,17900,17900,17900,17900,0
|
|
20231023,121400,146764370,17900,17900,17900,17900,0
|
|
20231023,121300,146764370,17900,17900,17900,17900,0
|
|
20231023,121200,146764370,17900,17900,17900,17900,0
|
|
20231023,121100,146764370,17900,17900,17900,17900,0
|
|
20231023,121000,146764370,17900,17850,17900,17850,118
|
|
20231023,120900,144657800,17860,17860,17860,17860,0
|
|
20231023,120800,144657800,17860,17860,17860,17860,3
|
|
20231023,120700,144604220,17860,17860,17860,17860,17
|
|
20231023,120600,144300600,17860,17860,17860,17860,0
|
|
20231023,120500,144300600,17860,17860,17860,17860,0
|
|
20231023,120400,144300600,17860,17860,17860,17860,0
|
|
20231023,120300,144300600,17860,17860,17860,17860,3
|
|
20231023,120200,144247020,17860,17850,17860,17850,23
|
|
20231023,120100,143836440,17830,17830,17830,17830,0
|
|
20231023,120000,143836440,17830,17830,17830,17830,0
|
|
20231023,115900,143836440,17830,17830,17830,17830,0
|
|
20231023,115800,143836440,17830,17830,17830,17830,0
|
|
20231023,115700,143836440,17830,17830,17830,17830,0
|
|
20231023,115600,143836440,17830,17830,17830,17830,0
|
|
20231023,115500,143836440,17830,17830,17830,17830,1
|
|
20231023,115400,143818610,17860,17860,17860,17860,0
|
|
20231023,115300,143818610,17860,17860,17860,17860,83
|
|
20231023,115200,142336230,17870,17870,17870,17870,0
|
|
20231023,115100,142336230,17870,17870,17870,17870,0
|
|
20231023,115000,142336230,17870,17870,17870,17870,0
|
|
20231023,114900,142336230,17870,17870,17870,17870,1
|
|
20231023,114800,142318360,17900,17860,17900,17860,2
|
|
20231023,114700,142282600,17840,17840,17840,17840,0
|
|
20231023,114600,142282600,17840,17840,17840,17840,2
|
|
20231023,114500,142246920,17840,17840,17840,17840,0
|
|
20231023,114400,142246920,17840,17840,17840,17840,0
|
|
20231023,114300,142246920,17840,17840,17840,17840,0
|
|
20231023,114200,142246920,17840,17840,17840,17840,1
|
|
20231023,114100,142229080,17840,17840,17840,17840,2
|
|
20231023,114000,142193400,17900,17900,17900,17900,0
|
|
20231023,113900,142193400,17900,17900,17900,17900,1
|
|
20231023,113800,142175500,17900,17900,17900,17900,0
|
|
20231023,113700,142175500,17900,17890,17900,17820,184
|
|
20231023,113600,138883200,17890,17850,17890,17850,9
|
|
20231023,113500,138722270,17820,17810,17820,17810,51
|
|
20231023,113400,137813940,17810,17810,17810,17810,0
|
|
20231023,113300,137813940,17810,17810,17810,17810,0
|
|
20231023,113200,137813940,17810,17810,17810,17810,0
|
|
20231023,113100,137813940,17810,17820,17850,17810,81
|
|
20231023,113000,136370350,17820,17840,17840,17820,9
|
|
20231023,112900,136209820,17840,17850,17850,17840,33
|
|
20231023,112800,135620780,17850,17850,17850,17850,1
|
|
20231023,112700,135602930,17890,17850,17890,17850,76
|
|
20231023,112600,134245770,17860,17860,17860,17860,0
|
|
20231023,112500,134245770,17860,17860,17860,17860,1
|
|
20231023,112400,134227910,17890,17890,17890,17890,0
|
|
20231023,112300,134227910,17890,17890,17890,17890,1
|
|
20231023,112200,134210020,17890,17890,17890,17890,4
|
|
20231023,112100,134138460,17890,17890,17890,17890,3
|
|
20231023,112000,134084790,17890,17850,17890,17850,4
|
|
20231023,111900,134013290,17880,17850,17880,17850,7
|
|
20231023,111800,133888310,17870,17860,17870,17850,28
|
|
20231023,111700,133388280,17860,17870,17870,17860,70
|
|
20231023,111600,132137890,17900,17890,17910,17870,119
|
|
20231023,111500,130008890,17890,17890,17890,17890,1
|
|
20231023,111400,129991000,17890,17890,17890,17890,0
|
|
20231023,111300,129991000,17890,17890,17890,17890,0
|
|
20231023,111200,129991000,17890,17890,17890,17890,0
|
|
20231023,111100,129991000,17890,17890,17890,17890,0
|
|
20231023,111000,129991000,17890,17890,17890,17890,0
|
|
20231023,110900,129991000,17890,17890,17890,17890,15
|
|
20231023,110800,129722650,17890,17890,17890,17890,0
|
|
20231023,110700,129722650,17890,17900,17920,17890,62
|
|
20231023,110600,128612750,17930,17930,17930,17930,0
|
|
20231023,110500,128612750,17930,17930,17930,17930,0
|
|
20231023,110400,128612750,17930,17930,17930,17930,0
|
|
20231023,110300,128612750,17930,17930,17930,17930,0
|
|
20231023,110200,128612750,17930,17930,17930,17930,0
|
|
20231023,110100,128612750,17930,17900,17930,17900,23
|
|
20231023,110000,128200960,17930,17900,17930,17900,3
|
|
20231023,105900,128147200,17930,17900,17930,17900,2
|
|
20231023,105800,128111370,17900,17900,17900,17900,0
|
|
20231023,105700,128111370,17900,17900,17900,17900,2
|
|
20231023,105600,128075570,17900,17930,17930,17900,3
|
|
20231023,105500,128021810,17930,17900,17930,17900,28
|
|
20231023,105400,127520430,17900,17900,17900,17900,0
|
|
20231023,105300,127520430,17900,17900,17900,17900,0
|
|
20231023,105200,127520430,17900,17900,17900,17900,0
|
|
20231023,105100,127520430,17900,17900,17900,17900,0
|
|
20231023,105000,127520430,17900,17900,17900,17900,0
|
|
20231023,104900,127520430,17900,17900,17900,17900,0
|
|
20231023,104800,127520430,17900,17900,17900,17900,0
|
|
20231023,104700,127520430,17900,17900,17900,17900,0
|
|
20231023,104600,127520430,17900,17900,17900,17900,1
|
|
20231023,104500,127502530,17910,17910,17910,17910,0
|
|
20231023,104400,127502530,17910,17910,17910,17910,0
|
|
20231023,104300,127502530,17910,17910,17910,17910,0
|
|
20231023,104200,127502530,17910,17910,17910,17910,0
|
|
20231023,104100,127502530,17910,17910,17910,17910,0
|
|
20231023,104000,127502530,17910,17900,17920,17900,9
|
|
20231023,103900,127341280,17900,17900,17900,17900,1
|
|
20231023,103800,127323380,17900,17920,17920,17900,9
|
|
20231023,103700,127162240,17900,17900,17900,17900,3
|
|
20231023,103600,127108540,17900,17900,17900,17900,10
|
|
20231023,103500,126929540,17900,17900,17900,17900,9
|
|
20231023,103400,126768440,17900,17900,17900,17900,0
|
|
20231023,103300,126768440,17900,17900,17900,17900,5
|
|
20231023,103200,126678940,17890,17890,17890,17890,0
|
|
20231023,103100,126678940,17890,17890,17890,17890,0
|
|
20231023,103000,126678940,17890,17890,17890,17890,0
|
|
20231023,102900,126678940,17890,17890,17890,17890,0
|
|
20231023,102800,126678940,17890,17890,17890,17890,0
|
|
20231023,102700,126678940,17890,17890,17890,17890,0
|
|
20231023,102600,126678940,17890,17890,17890,17890,1
|
|
20231023,102500,126661050,17890,17890,17890,17890,1
|
|
20231023,102400,126643160,17890,17890,17890,17890,10
|
|
20231023,102300,126464260,17900,17900,17900,17900,2
|
|
20231023,102200,126428460,17920,17920,17920,17920,149
|
|
20231023,102100,123758380,17910,17910,17910,17910,0
|
|
20231023,102000,123758380,17910,17910,17910,17910,0
|
|
20231023,101900,123758380,17910,17910,17910,17910,0
|
|
20231023,101800,123758380,17910,17910,17910,17910,0
|
|
20231023,101700,123758380,17910,17910,17910,17910,0
|
|
20231023,101600,123758380,17910,17910,17910,17910,10
|
|
20231023,101500,123579280,17910,17900,17910,17900,5
|
|
20231023,101400,123489740,17910,17910,17910,17910,28
|
|
20231023,101300,122988260,17910,17910,17910,17910,0
|
|
20231023,101200,122988260,17910,17910,17910,17910,0
|
|
20231023,101100,122988260,17910,17910,17910,17910,7
|
|
20231023,101000,122862890,17910,17910,17910,17910,0
|
|
20231023,100900,122862890,17910,17910,17910,17910,0
|
|
20231023,100800,122862890,17910,17910,17910,17910,0
|
|
20231023,100700,122862890,17910,17910,17910,17910,1
|
|
20231023,100600,122844980,17910,17910,17910,17910,0
|
|
20231023,100500,122844980,17910,17910,17910,17910,2
|
|
20231023,100400,122809160,17930,17910,17930,17910,7
|
|
20231023,100300,122683690,17910,17910,17910,17910,71
|
|
20231023,100200,121412080,17910,17910,17910,17910,1
|
|
20231023,100100,121394170,17910,17910,17910,17910,25
|
|
20231023,100000,120946420,17910,17910,17910,17910,1
|
|
20231023,095900,120928510,17910,17910,17910,17910,0
|
|
20231023,095800,120928510,17910,17910,17910,17910,20
|
|
20231023,095700,120570310,17910,17880,17910,17880,117
|
|
20231023,095600,118476700,17850,17850,17850,17850,0
|
|
20231023,095500,118476700,17850,17850,17850,17850,0
|
|
20231023,095400,118476700,17850,17850,17850,17850,0
|
|
20231023,095300,118476700,17850,17850,17850,17850,0
|
|
20231023,095200,118476700,17850,17850,17850,17850,1
|
|
20231023,095100,118458850,17850,17840,17860,17840,102
|
|
20231023,095000,116638240,17830,17830,17830,17830,0
|
|
20231023,094900,116638240,17830,17830,17830,17830,0
|
|
20231023,094800,116638240,17830,17830,17830,17830,1
|
|
20231023,094700,116620410,17830,17830,17830,17830,20
|
|
20231023,094600,116263810,17840,17840,17840,17840,0
|
|
20231023,094500,116263810,17840,17830,17840,17830,31
|
|
20231023,094400,115711070,17820,17830,17830,17820,20
|
|
20231023,094300,115354650,17830,17830,17830,17830,14
|
|
20231023,094200,115105030,17850,17850,17850,17850,0
|
|
20231023,094100,115105030,17850,17850,17850,17850,0
|
|
20231023,094000,115105030,17850,17850,17850,17850,0
|
|
20231023,093900,115105030,17850,17850,17850,17850,5
|
|
20231023,093800,115015780,17850,17850,17850,17850,1
|
|
20231023,093700,114997930,17850,17850,17850,17850,0
|
|
20231023,093600,114997930,17850,17850,17850,17850,0
|
|
20231023,093500,114997930,17850,17820,17850,17820,2
|
|
20231023,093400,114962260,17760,17760,17810,17760,21
|
|
20231023,093300,114589250,17760,17750,17760,17750,51
|
|
20231023,093200,113683990,17840,17750,17840,17750,54
|
|
20231023,093100,112723600,17750,17750,17750,17750,0
|
|
20231023,093000,112723600,17750,17750,17750,17750,3
|
|
20231023,092900,112670350,17750,17670,17780,17670,4
|
|
20231023,092800,112599480,17670,17670,17780,17660,59
|
|
20231023,092700,111557030,17670,17710,17710,17660,50
|
|
20231023,092600,110673190,17710,17830,17830,17670,60
|
|
20231023,092500,109610710,17710,17710,17710,17710,0
|
|
20231023,092400,109610710,17710,17840,17840,17710,10
|
|
20231023,092300,109433460,17730,17830,17830,17730,3613
|
|
20231023,092200,45109430,17860,17860,17860,17860,0
|
|
20231023,092100,45109430,17860,17830,17860,17830,10
|
|
20231023,092000,44931040,17830,17960,17960,17830,104
|
|
20231023,091900,43070510,18000,18000,18000,18000,0
|
|
20231023,091800,43070510,18000,18000,18000,18000,0
|
|
20231023,091700,43070510,18000,17940,18000,17940,25
|
|
20231023,091600,42621350,17950,17950,17950,17950,1
|
|
20231023,091500,42603400,18050,17930,18050,17930,52
|
|
20231023,091400,41667320,17930,17920,17930,17920,12
|
|
20231023,091300,41452260,17920,17920,17920,17920,0
|
|
20231023,091200,41452260,17920,17920,17920,17920,206
|
|
20231023,091100,37760740,17880,17870,17880,17870,88
|
|
20231023,091000,36187670,17870,17870,17870,17870,32
|
|
20231023,090900,35615830,17870,17850,17870,17850,298
|
|
20231023,090800,30296130,17850,17850,17850,17850,1
|
|
20231023,090700,30278280,17810,17810,17810,17810,0
|
|
20231023,090600,30278280,17810,17810,17810,17810,0
|
|
20231023,090500,30278280,17810,17810,17810,17810,5
|
|
20231023,090400,30189230,17810,17820,17820,17810,31
|
|
20231023,090300,29637000,17800,17800,17800,17800,0
|
|
20231023,090200,29637000,17800,17800,17800,17800,0
|
|
20231023,090100,29637000,17800,17800,17800,17800,0
|
|
20231023,090000,29637000,17800,17800,17800,17800,1615
|