676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,201200,1576777040,17210,17210,17210,17210,0
|
|
20231024,201100,1576777040,17210,17210,17210,17210,0
|
|
20231024,201000,1576777040,17210,17210,17210,17210,0
|
|
20231024,200900,1576777040,17210,17210,17210,17210,0
|
|
20231024,200800,1576777040,17210,17210,17210,17210,0
|
|
20231024,200700,1576777040,17210,17210,17210,17210,0
|
|
20231024,200600,1576777040,17210,17210,17210,17210,0
|
|
20231024,200500,1576777040,17210,17210,17210,17210,0
|
|
20231024,200400,1576777040,17210,17210,17210,17210,0
|
|
20231024,200300,1576777040,17210,17210,17210,17210,0
|
|
20231024,200200,1576777040,17210,17210,17210,17210,0
|
|
20231024,200100,1576777040,17210,17210,17210,17210,0
|
|
20231024,200000,1576777040,17210,17210,17210,17210,0
|
|
20231024,195900,1576777040,17210,17210,17210,17210,0
|
|
20231024,195800,1576777040,17210,17210,17210,17210,0
|
|
20231024,195700,1576777040,17210,17210,17210,17210,0
|
|
20231024,195600,1576777040,17210,17210,17210,17210,0
|
|
20231024,195500,1576777040,17210,17210,17210,17210,0
|
|
20231024,195400,1576777040,17210,17210,17210,17210,0
|
|
20231024,195300,1576777040,17210,17210,17210,17210,0
|
|
20231024,195200,1576777040,17210,17210,17210,17210,0
|
|
20231024,195100,1576777040,17210,17210,17210,17210,0
|
|
20231024,195000,1576777040,17210,17210,17210,17210,0
|
|
20231024,194900,1576777040,17210,17210,17210,17210,0
|
|
20231024,194800,1576777040,17210,17210,17210,17210,0
|
|
20231024,194700,1576777040,17210,17210,17210,17210,0
|
|
20231024,194600,1576777040,17210,17210,17210,17210,0
|
|
20231024,194500,1576777040,17210,17210,17210,17210,0
|
|
20231024,194400,1576777040,17210,17210,17210,17210,0
|
|
20231024,194300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,194200,1576777040,17210,17210,17210,17210,0
|
|
20231024,194100,1576777040,17210,17210,17210,17210,0
|
|
20231024,194000,1576777040,17210,17210,17210,17210,0
|
|
20231024,193900,1576777040,17210,17210,17210,17210,0
|
|
20231024,193800,1576777040,17210,17210,17210,17210,0
|
|
20231024,193700,1576777040,17210,17210,17210,17210,0
|
|
20231024,193600,1576777040,17210,17210,17210,17210,0
|
|
20231024,193500,1576777040,17210,17210,17210,17210,0
|
|
20231024,193400,1576777040,17210,17210,17210,17210,0
|
|
20231024,193300,1576777040,17210,17210,17210,17210,0
|
|
20231024,193200,1576777040,17210,17210,17210,17210,0
|
|
20231024,193100,1576777040,17210,17210,17210,17210,0
|
|
20231024,193000,1576777040,17210,17210,17210,17210,0
|
|
20231024,192900,1576777040,17210,17210,17210,17210,0
|
|
20231024,192800,1576777040,17210,17210,17210,17210,0
|
|
20231024,192700,1576777040,17210,17210,17210,17210,0
|
|
20231024,192600,1576777040,17210,17210,17210,17210,0
|
|
20231024,192500,1576777040,17210,17210,17210,17210,0
|
|
20231024,192400,1576777040,17210,17210,17210,17210,0
|
|
20231024,192300,1576777040,17210,17210,17210,17210,0
|
|
20231024,192200,1576777040,17210,17210,17210,17210,0
|
|
20231024,192100,1576777040,17210,17210,17210,17210,0
|
|
20231024,192000,1576777040,17210,17210,17210,17210,0
|
|
20231024,191900,1576777040,17210,17210,17210,17210,0
|
|
20231024,191800,1576777040,17210,17210,17210,17210,0
|
|
20231024,191700,1576777040,17210,17210,17210,17210,0
|
|
20231024,191600,1576777040,17210,17210,17210,17210,0
|
|
20231024,191500,1576777040,17210,17210,17210,17210,0
|
|
20231024,191400,1576777040,17210,17210,17210,17210,0
|
|
20231024,191300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,191200,1576777040,17210,17210,17210,17210,0
|
|
20231024,191100,1576777040,17210,17210,17210,17210,0
|
|
20231024,191000,1576777040,17210,17210,17210,17210,0
|
|
20231024,190900,1576777040,17210,17210,17210,17210,0
|
|
20231024,190800,1576777040,17210,17210,17210,17210,0
|
|
20231024,190700,1576777040,17210,17210,17210,17210,0
|
|
20231024,190600,1576777040,17210,17210,17210,17210,0
|
|
20231024,190500,1576777040,17210,17210,17210,17210,0
|
|
20231024,190400,1576777040,17210,17210,17210,17210,0
|
|
20231024,190300,1576777040,17210,17210,17210,17210,0
|
|
20231024,190200,1576777040,17210,17210,17210,17210,0
|
|
20231024,190100,1576777040,17210,17210,17210,17210,0
|
|
20231024,190000,1576777040,17210,17210,17210,17210,0
|
|
20231024,185900,1576777040,17210,17210,17210,17210,0
|
|
20231024,185800,1576777040,17210,17210,17210,17210,0
|
|
20231024,185700,1576777040,17210,17210,17210,17210,0
|
|
20231024,185600,1576777040,17210,17210,17210,17210,0
|
|
20231024,185500,1576777040,17210,17210,17210,17210,0
|
|
20231024,185400,1576777040,17210,17210,17210,17210,0
|
|
20231024,185300,1576777040,17210,17210,17210,17210,0
|
|
20231024,185200,1576777040,17210,17210,17210,17210,0
|
|
20231024,185100,1576777040,17210,17210,17210,17210,0
|
|
20231024,185000,1576777040,17210,17210,17210,17210,0
|
|
20231024,184900,1576777040,17210,17210,17210,17210,0
|
|
20231024,184800,1576777040,17210,17210,17210,17210,0
|
|
20231024,184700,1576777040,17210,17210,17210,17210,0
|
|
20231024,184600,1576777040,17210,17210,17210,17210,0
|
|
20231024,184500,1576777040,17210,17210,17210,17210,0
|
|
20231024,184400,1576777040,17210,17210,17210,17210,0
|
|
20231024,184300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,184200,1576777040,17210,17210,17210,17210,0
|
|
20231024,184100,1576777040,17210,17210,17210,17210,0
|
|
20231024,184000,1576777040,17210,17210,17210,17210,0
|
|
20231024,183900,1576777040,17210,17210,17210,17210,0
|
|
20231024,183800,1576777040,17210,17210,17210,17210,0
|
|
20231024,183700,1576777040,17210,17210,17210,17210,0
|
|
20231024,183600,1576777040,17210,17210,17210,17210,0
|
|
20231024,183500,1576777040,17210,17210,17210,17210,0
|
|
20231024,183400,1576777040,17210,17210,17210,17210,0
|
|
20231024,183300,1576777040,17210,17210,17210,17210,0
|
|
20231024,183200,1576777040,17210,17210,17210,17210,0
|
|
20231024,183100,1576777040,17210,17210,17210,17210,0
|
|
20231024,183000,1576777040,17210,17210,17210,17210,0
|
|
20231024,182900,1576777040,17210,17210,17210,17210,0
|
|
20231024,182800,1576777040,17210,17210,17210,17210,0
|
|
20231024,182700,1576777040,17210,17210,17210,17210,0
|
|
20231024,182600,1576777040,17210,17210,17210,17210,0
|
|
20231024,182500,1576777040,17210,17210,17210,17210,0
|
|
20231024,182400,1576777040,17210,17210,17210,17210,0
|
|
20231024,182300,1576777040,17210,17210,17210,17210,0
|
|
20231024,182200,1576777040,17210,17210,17210,17210,0
|
|
20231024,182100,1576777040,17210,17210,17210,17210,0
|
|
20231024,182000,1576777040,17210,17210,17210,17210,0
|
|
20231024,181900,1576777040,17210,17210,17210,17210,0
|
|
20231024,181800,1576777040,17210,17210,17210,17210,0
|
|
20231024,181700,1576777040,17210,17210,17210,17210,0
|
|
20231024,181600,1576777040,17210,17210,17210,17210,0
|
|
20231024,181500,1576777040,17210,17210,17210,17210,0
|
|
20231024,181400,1576777040,17210,17210,17210,17210,0
|
|
20231024,181300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,181200,1576777040,17210,17210,17210,17210,0
|
|
20231024,181100,1576777040,17210,17210,17210,17210,0
|
|
20231024,181000,1576777040,17210,17210,17210,17210,0
|
|
20231024,180900,1576777040,17210,17210,17210,17210,0
|
|
20231024,180800,1576777040,17210,17210,17210,17210,0
|
|
20231024,180700,1576777040,17210,17210,17210,17210,0
|
|
20231024,180600,1576777040,17210,17210,17210,17210,0
|
|
20231024,180500,1576777040,17210,17210,17210,17210,0
|
|
20231024,180400,1576777040,17210,17210,17210,17210,0
|
|
20231024,180300,1576777040,17210,17210,17210,17210,0
|
|
20231024,180200,1576777040,17210,17210,17210,17210,0
|
|
20231024,180100,1576777040,17210,17210,17210,17210,0
|
|
20231024,180000,1576777040,17210,17210,17210,17210,0
|
|
20231024,175900,1576777040,17210,17210,17210,17210,0
|
|
20231024,175800,1576777040,17210,17210,17210,17210,0
|
|
20231024,175700,1576777040,17210,17210,17210,17210,0
|
|
20231024,175600,1576777040,17210,17210,17210,17210,0
|
|
20231024,175500,1576777040,17210,17210,17210,17210,0
|
|
20231024,175400,1576777040,17210,17210,17210,17210,0
|
|
20231024,175300,1576777040,17210,17210,17210,17210,0
|
|
20231024,175200,1576777040,17210,17210,17210,17210,0
|
|
20231024,175100,1576777040,17210,17210,17210,17210,0
|
|
20231024,175000,1576777040,17210,17210,17210,17210,0
|
|
20231024,174900,1576777040,17210,17210,17210,17210,0
|
|
20231024,174800,1576777040,17210,17210,17210,17210,0
|
|
20231024,174700,1576777040,17210,17210,17210,17210,0
|
|
20231024,174600,1576777040,17210,17210,17210,17210,0
|
|
20231024,174500,1576777040,17210,17210,17210,17210,0
|
|
20231024,174400,1576777040,17210,17210,17210,17210,0
|
|
20231024,174300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,174200,1576777040,17210,17210,17210,17210,0
|
|
20231024,174100,1576777040,17210,17210,17210,17210,0
|
|
20231024,174000,1576777040,17210,17210,17210,17210,0
|
|
20231024,173900,1576777040,17210,17210,17210,17210,0
|
|
20231024,173800,1576777040,17210,17210,17210,17210,0
|
|
20231024,173700,1576777040,17210,17210,17210,17210,0
|
|
20231024,173600,1576777040,17210,17210,17210,17210,0
|
|
20231024,173500,1576777040,17210,17210,17210,17210,0
|
|
20231024,173400,1576777040,17210,17210,17210,17210,0
|
|
20231024,173300,1576777040,17210,17210,17210,17210,0
|
|
20231024,173200,1576777040,17210,17210,17210,17210,0
|
|
20231024,173100,1576777040,17210,17210,17210,17210,0
|
|
20231024,173000,1576777040,17210,17210,17210,17210,0
|
|
20231024,172900,1576777040,17210,17210,17210,17210,0
|
|
20231024,172800,1576777040,17210,17210,17210,17210,0
|
|
20231024,172700,1576777040,17210,17210,17210,17210,0
|
|
20231024,172600,1576777040,17210,17210,17210,17210,0
|
|
20231024,172500,1576777040,17210,17210,17210,17210,0
|
|
20231024,172400,1576777040,17210,17210,17210,17210,0
|
|
20231024,172300,1576777040,17210,17210,17210,17210,0
|
|
20231024,172200,1576777040,17210,17210,17210,17210,0
|
|
20231024,172100,1576777040,17210,17210,17210,17210,0
|
|
20231024,172000,1576777040,17210,17210,17210,17210,0
|
|
20231024,171900,1576777040,17210,17210,17210,17210,0
|
|
20231024,171800,1576777040,17210,17210,17210,17210,0
|
|
20231024,171700,1576777040,17210,17210,17210,17210,0
|
|
20231024,171600,1576777040,17210,17210,17210,17210,0
|
|
20231024,171500,1576777040,17210,17210,17210,17210,0
|
|
20231024,171400,1576777040,17210,17210,17210,17210,0
|
|
20231024,171300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,171200,1576777040,17210,17210,17210,17210,0
|
|
20231024,171100,1576777040,17210,17210,17210,17210,0
|
|
20231024,171000,1576777040,17210,17210,17210,17210,0
|
|
20231024,170900,1576777040,17210,17210,17210,17210,0
|
|
20231024,170800,1576777040,17210,17210,17210,17210,0
|
|
20231024,170700,1576777040,17210,17210,17210,17210,0
|
|
20231024,170600,1576777040,17210,17210,17210,17210,0
|
|
20231024,170500,1576777040,17210,17210,17210,17210,0
|
|
20231024,170400,1576777040,17210,17210,17210,17210,0
|
|
20231024,170300,1576777040,17210,17210,17210,17210,0
|
|
20231024,170200,1576777040,17210,17210,17210,17210,0
|
|
20231024,170100,1576777040,17210,17210,17210,17210,0
|
|
20231024,170000,1576777040,17210,17210,17210,17210,0
|
|
20231024,165900,1576777040,17210,17210,17210,17210,0
|
|
20231024,165800,1576777040,17210,17210,17210,17210,0
|
|
20231024,165700,1576777040,17210,17210,17210,17210,0
|
|
20231024,165600,1576777040,17210,17210,17210,17210,0
|
|
20231024,165500,1576777040,17210,17210,17210,17210,0
|
|
20231024,165400,1576777040,17210,17210,17210,17210,0
|
|
20231024,165300,1576777040,17210,17210,17210,17210,0
|
|
20231024,165200,1576777040,17210,17210,17210,17210,0
|
|
20231024,165100,1576777040,17210,17210,17210,17210,0
|
|
20231024,165000,1576777040,17210,17210,17210,17210,0
|
|
20231024,164900,1576777040,17210,17210,17210,17210,0
|
|
20231024,164800,1576777040,17210,17210,17210,17210,0
|
|
20231024,164700,1576777040,17210,17210,17210,17210,0
|
|
20231024,164600,1576777040,17210,17210,17210,17210,0
|
|
20231024,164500,1576777040,17210,17210,17210,17210,0
|
|
20231024,164400,1576777040,17210,17210,17210,17210,0
|
|
20231024,164300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,164200,1576777040,17210,17210,17210,17210,0
|
|
20231024,164100,1576777040,17210,17210,17210,17210,0
|
|
20231024,164000,1576777040,17210,17210,17210,17210,0
|
|
20231024,163900,1576777040,17210,17210,17210,17210,0
|
|
20231024,163800,1576777040,17210,17210,17210,17210,0
|
|
20231024,163700,1576777040,17210,17210,17210,17210,0
|
|
20231024,163600,1576777040,17210,17210,17210,17210,0
|
|
20231024,163500,1576777040,17210,17210,17210,17210,0
|
|
20231024,163400,1576777040,17210,17210,17210,17210,0
|
|
20231024,163300,1576777040,17210,17210,17210,17210,0
|
|
20231024,163200,1576777040,17210,17210,17210,17210,0
|
|
20231024,163100,1576777040,17210,17210,17210,17210,0
|
|
20231024,163000,1576777040,17210,17210,17210,17210,0
|
|
20231024,162900,1576777040,17210,17210,17210,17210,0
|
|
20231024,162800,1576777040,17210,17210,17210,17210,0
|
|
20231024,162700,1576777040,17210,17210,17210,17210,0
|
|
20231024,162600,1576777040,17210,17210,17210,17210,0
|
|
20231024,162500,1576777040,17210,17210,17210,17210,0
|
|
20231024,162400,1576777040,17210,17210,17210,17210,0
|
|
20231024,162300,1576777040,17210,17210,17210,17210,0
|
|
20231024,162200,1576777040,17210,17210,17210,17210,0
|
|
20231024,162100,1576777040,17210,17210,17210,17210,0
|
|
20231024,162000,1576777040,17210,17210,17210,17210,0
|
|
20231024,161900,1576777040,17210,17210,17210,17210,0
|
|
20231024,161800,1576777040,17210,17210,17210,17210,0
|
|
20231024,161700,1576777040,17210,17210,17210,17210,0
|
|
20231024,161600,1576777040,17210,17210,17210,17210,0
|
|
20231024,161500,1576777040,17210,17210,17210,17210,0
|
|
20231024,161400,1576777040,17210,17210,17210,17210,0
|
|
20231024,161300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,161200,1576777040,17210,17210,17210,17210,0
|
|
20231024,161100,1576777040,17210,17210,17210,17210,0
|
|
20231024,161000,1576777040,17210,17210,17210,17210,0
|
|
20231024,160900,1576777040,17210,17210,17210,17210,0
|
|
20231024,160800,1576777040,17210,17210,17210,17210,0
|
|
20231024,160700,1576777040,17210,17210,17210,17210,0
|
|
20231024,160600,1576777040,17210,17210,17210,17210,0
|
|
20231024,160500,1576777040,17210,17210,17210,17210,0
|
|
20231024,160400,1576777040,17210,17210,17210,17210,0
|
|
20231024,160300,1576777040,17210,17210,17210,17210,0
|
|
20231024,160200,1576777040,17210,17210,17210,17210,0
|
|
20231024,160100,1576777040,17210,17210,17210,17210,0
|
|
20231024,160000,1576777040,17210,17210,17210,17210,0
|
|
20231024,155900,1576777040,17210,17210,17210,17210,0
|
|
20231024,155800,1576777040,17210,17210,17210,17210,0
|
|
20231024,155700,1576777040,17210,17210,17210,17210,0
|
|
20231024,155600,1576777040,17210,17210,17210,17210,0
|
|
20231024,155500,1576777040,17210,17210,17210,17210,0
|
|
20231024,155400,1576777040,17210,17210,17210,17210,0
|
|
20231024,155300,1576777040,17210,17210,17210,17210,0
|
|
20231024,155200,1576777040,17210,17210,17210,17210,0
|
|
20231024,155100,1576777040,17210,17210,17210,17210,0
|
|
20231024,155000,1576777040,17210,17210,17210,17210,0
|
|
20231024,154900,1576777040,17210,17210,17210,17210,0
|
|
20231024,154800,1576777040,17210,17210,17210,17210,0
|
|
20231024,154700,1576777040,17210,17210,17210,17210,0
|
|
20231024,154600,1576777040,17210,17210,17210,17210,0
|
|
20231024,154500,1576777040,17210,17210,17210,17210,0
|
|
20231024,154400,1576777040,17210,17210,17210,17210,0
|
|
20231024,154300,1576777040,17210,17210,17210,17210,1024
|
|
20231024,154200,1576777040,17210,17210,17210,17210,0
|
|
20231024,154100,1576777040,17210,17210,17210,17210,0
|
|
20231024,154000,1576777040,17210,17210,17210,17210,0
|
|
20231024,153900,1576777040,17210,17210,17210,17210,0
|
|
20231024,153800,1576777040,17210,17210,17210,17210,0
|
|
20231024,153700,1576777040,17210,17210,17210,17210,0
|
|
20231024,153600,1576777040,17210,17210,17210,17210,0
|
|
20231024,153500,1576777040,17210,17210,17210,17210,0
|
|
20231024,153400,1576777040,17210,17210,17210,17210,0
|
|
20231024,153300,1576777040,17210,17210,17210,17210,0
|
|
20231024,153200,1576777040,17210,17210,17210,17210,0
|
|
20231024,153100,1576777040,17210,17210,17210,17210,0
|
|
20231024,153000,1576777040,17210,17210,17210,17210,1024
|
|
20231024,152900,1559154000,17220,17220,17220,17220,0
|
|
20231024,152800,1559154000,17220,17220,17220,17220,0
|
|
20231024,152700,1559154000,17220,17220,17220,17220,0
|
|
20231024,152600,1559154000,17220,17220,17220,17220,0
|
|
20231024,152500,1559154000,17220,17220,17220,17220,0
|
|
20231024,152400,1559154000,17220,17220,17220,17220,0
|
|
20231024,152300,1559154000,17220,17220,17220,17220,0
|
|
20231024,152200,1559154000,17220,17220,17220,17220,0
|
|
20231024,152100,1559154000,17220,17220,17220,17220,0
|
|
20231024,152000,1559154000,17220,17220,17220,17220,0
|
|
20231024,151900,1559154000,17220,17120,17220,17120,62
|
|
20231024,151800,1558086660,17220,17160,17220,17160,26
|
|
20231024,151700,1557640300,17160,17220,17220,17160,509
|
|
20231024,151600,1548903520,17230,17230,17230,17230,0
|
|
20231024,151500,1548903520,17230,17170,17230,17170,53
|
|
20231024,151400,1547992040,17200,17170,17200,17160,39
|
|
20231024,151300,1547322590,17270,17200,17270,17190,578
|
|
20231024,151200,1537381150,17190,17140,17190,17140,537
|
|
20231024,151100,1528166020,17150,17120,17150,17120,537
|
|
20231024,151000,1518964230,17120,17130,17130,17080,10
|
|
20231024,150900,1518793220,17130,17090,17130,17050,94
|
|
20231024,150800,1517186680,17090,17100,17140,17090,2083
|
|
20231024,150700,1481519330,17080,17100,17100,17080,81
|
|
20231024,150600,1480134250,17140,17020,17140,17020,658
|
|
20231024,150500,1468903770,17050,17020,17050,17020,107
|
|
20231024,150400,1467081550,17000,16950,17000,16950,284
|
|
20231024,150300,1462258290,16960,16920,16960,16920,286
|
|
20231024,150200,1457413020,16920,16920,16920,16920,105
|
|
20231024,150100,1455636420,16910,16910,16910,16910,87
|
|
20231024,150000,1454165250,16830,16770,16830,16740,305
|
|
20231024,145900,1449040350,16790,16730,16820,16730,92
|
|
20231024,145800,1447499570,16730,16700,16820,16700,341
|
|
20231024,145700,1441792840,16670,16730,16730,16670,107
|
|
20231024,145600,1440006030,16730,16730,16730,16730,145
|
|
20231024,145500,1437580180,16730,16730,16730,16730,150
|
|
20231024,145400,1435070680,16730,16730,16730,16730,145
|
|
20231024,145300,1432644830,16730,16670,16730,16670,185
|
|
20231024,145200,1429555180,16670,16670,16670,16670,145
|
|
20231024,145100,1427138030,16670,16650,16690,16640,195
|
|
20231024,145000,1423887870,16640,16630,16690,16630,452
|
|
20231024,144900,1416361380,16630,16690,16690,16630,832
|
|
20231024,144800,1402503000,16730,16670,16730,16660,304
|
|
20231024,144700,1397428580,16670,16670,16670,16660,177
|
|
20231024,144600,1394478000,16660,16670,16670,16660,173
|
|
20231024,144500,1391595020,16670,16660,16670,16660,176
|
|
20231024,144400,1388662170,16660,16670,16670,16660,150
|
|
20231024,144300,1386162260,16670,16700,16700,16670,143
|
|
20231024,144200,1383777620,16670,16700,16700,16670,175
|
|
20231024,144100,1380856890,16700,16680,16700,16680,120
|
|
20231024,144000,1378854090,16680,16660,16680,16660,235
|
|
20231024,143900,1374935690,16640,16700,16710,16640,171
|
|
20231024,143800,1372083030,16710,16790,16790,16710,559
|
|
20231024,143700,1362730530,16840,16880,16880,16840,746
|
|
20231024,143600,1350161850,16850,16850,16850,16850,145
|
|
20231024,143500,1347718600,16850,16830,16860,16830,120
|
|
20231024,143400,1345697820,16830,16790,16850,16790,172
|
|
20231024,143300,1342800180,16790,16940,16940,16790,26
|
|
20231024,143200,1342363490,16880,16760,16880,16760,1989
|
|
20231024,143100,1308885340,16750,16700,16750,16700,166
|
|
20231024,143000,1306106190,16700,16700,16700,16700,25
|
|
20231024,142900,1305688690,16680,16690,16690,16680,200
|
|
20231024,142800,1302352440,16680,16680,16680,16680,25
|
|
20231024,142700,1301935440,16660,16660,16660,16660,25
|
|
20231024,142600,1301518940,16780,16710,16780,16710,26
|
|
20231024,142500,1301084410,16720,16750,16750,16710,1362
|
|
20231024,142400,1278318700,16740,16740,16740,16740,25
|
|
20231024,142300,1277900200,16750,16760,16790,16750,6
|
|
20231024,142200,1277799650,16750,16760,16760,16750,390
|
|
20231024,142100,1271263440,16760,16760,16760,16760,25
|
|
20231024,142000,1270844440,16760,16760,16760,16760,25
|
|
20231024,141900,1270425440,16800,16760,16800,16760,415
|
|
20231024,141800,1263454480,16760,16760,16760,16760,25
|
|
20231024,141700,1263035480,16800,16790,16800,16790,63
|
|
20231024,141600,1261977700,16790,16790,16790,16740,165
|
|
20231024,141500,1259208600,16740,16770,16790,16740,305
|
|
20231024,141400,1254093080,16760,16760,16760,16730,92
|
|
20231024,141300,1252551910,16770,16740,16770,16740,73
|
|
20231024,141200,1251328450,16770,16740,16770,16740,15
|
|
20231024,141100,1251077320,16740,16780,16780,16740,28
|
|
20231024,141000,1250608110,16740,16780,16780,16740,28
|
|
20231024,140900,1250139270,16790,16790,16790,16750,54
|
|
20231024,140800,1249233630,16790,16730,16790,16730,27
|
|
20231024,140700,1248781800,16790,16720,16790,16720,26
|
|
20231024,140600,1248347010,16820,16740,16820,16740,87
|
|
20231024,140500,1246888000,16750,16780,16800,16750,12
|
|
20231024,140400,1246686740,16730,16820,16820,16730,28
|
|
20231024,140300,1246218030,16770,16840,16840,16750,338
|
|
20231024,140200,1240536040,16830,16840,16860,16830,72
|
|
20231024,140100,1239324210,16870,16840,16870,16840,30
|
|
20231024,140000,1238818900,16880,16870,16880,16870,20
|
|
20231024,135900,1238481440,16870,16880,16880,16870,66
|
|
20231024,135800,1237367470,16880,16970,16970,16880,85
|
|
20231024,135700,1235932150,16880,16980,16980,16880,26
|
|
20231024,135600,1235493170,16980,16990,16990,16880,173
|
|
20231024,135500,1232558110,16830,17000,17000,16830,56
|
|
20231024,135400,1231612160,16990,17000,17000,16990,601
|
|
20231024,135300,1221396710,17000,17010,17010,16850,362
|
|
20231024,135200,1215243260,16830,16980,17020,16830,186
|
|
20231024,135100,1212088170,16930,16990,16990,16930,552
|
|
20231024,135000,1202740290,16990,16980,17070,16930,4010
|
|
20231024,134900,1134550910,16980,16730,16980,16660,4242
|
|
20231024,134800,1063146910,16730,16650,16730,16650,958
|
|
20231024,134700,1047157740,16580,16580,16580,16580,25
|
|
20231024,134600,1046743240,16600,16600,16600,16570,168
|
|
20231024,134500,1043955190,16600,16600,16600,16600,1
|
|
20231024,134400,1043938590,16600,16600,16600,16600,25
|
|
20231024,134300,1043523590,16600,16580,16600,16580,66
|
|
20231024,134200,1042428490,16580,16580,16580,16580,1
|
|
20231024,134100,1042411910,16580,16580,16580,16580,25
|
|
20231024,134000,1041997410,16580,16580,16580,16580,25
|
|
20231024,133900,1041582910,16560,16560,16560,16560,25
|
|
20231024,133800,1041168910,16560,16560,16560,16560,25
|
|
20231024,133700,1040754910,16660,16560,16660,16560,26
|
|
20231024,133600,1040324250,16560,16560,16560,16560,0
|
|
20231024,133500,1040324250,16560,16530,16590,16530,766
|
|
20231024,133400,1027652140,16430,16430,16430,16430,25
|
|
20231024,133300,1027241390,16430,16530,16530,16430,26
|
|
20231024,133200,1026814110,16430,16430,16430,16430,25
|
|
20231024,133100,1026403360,16430,16430,16430,16430,0
|
|
20231024,133000,1026403360,16430,16440,16440,16430,640
|
|
20231024,132900,1015884870,16440,16450,16450,16440,28
|
|
20231024,132800,1015424520,16450,16460,16540,16450,26
|
|
20231024,132700,1014996700,16460,16460,16460,16460,25
|
|
20231024,132600,1014585200,16470,16470,16470,16470,591
|
|
20231024,132500,1004851430,16480,16480,16480,16480,282
|
|
20231024,132400,1000204070,16480,16500,16530,16480,201
|
|
20231024,132300,996884660,16510,16540,16540,16510,36
|
|
20231024,132200,996290210,16540,16560,16560,16540,890
|
|
20231024,132100,981551850,16560,16580,16580,16560,114
|
|
20231024,132000,979663990,16590,16580,16590,16580,35
|
|
20231024,131900,979083590,16640,16600,16650,16600,635
|
|
20231024,131800,968521560,16580,16600,16600,16580,31
|
|
20231024,131700,968007460,16580,16580,16580,16580,78
|
|
20231024,131600,966714220,16580,16610,16610,16580,26
|
|
20231024,131500,966283110,16610,16610,16610,16610,292
|
|
20231024,131400,961432990,16610,16610,16610,16610,25
|
|
20231024,131300,961017740,16630,16550,16630,16550,283
|
|
20231024,131200,956319530,16550,16550,16550,16550,25
|
|
20231024,131100,955905780,16550,16550,16550,16550,35
|
|
20231024,131000,955326530,16550,16550,16550,16550,25
|
|
20231024,130900,954912780,16540,16540,16540,16540,25
|
|
20231024,130800,954499280,16540,16540,16540,16540,35
|
|
20231024,130700,953920380,16640,16640,16640,16640,1
|
|
20231024,130600,953903740,16550,16630,16630,16550,317
|
|
20231024,130500,948641690,16620,16620,16620,16620,25
|
|
20231024,130400,948226190,16620,16710,16710,16620,26
|
|
20231024,130300,947793980,16620,16620,16620,16620,25
|
|
20231024,130200,947378480,16620,16620,16620,16620,26
|
|
20231024,130100,946946360,16640,16730,16730,16640,51
|
|
20231024,130000,946093490,16630,16630,16730,16630,314
|
|
20231024,125900,940852580,16630,16630,16630,16630,42
|
|
20231024,125800,940154120,16730,16640,16730,16620,39
|
|
20231024,125700,939505210,16610,16640,16640,16610,228
|
|
20231024,125600,935716230,16640,16640,16640,16640,30
|
|
20231024,125500,935217030,16640,16640,16640,16640,100
|
|
20231024,125400,933553030,16640,16680,16750,16640,1137
|
|
20231024,125300,914545100,16630,16650,16650,16630,60
|
|
20231024,125200,913547200,16640,16720,16720,16630,272
|
|
20231024,125100,909020830,16720,16630,16720,16630,31
|
|
20231024,125000,908505210,16710,16590,16710,16590,1882
|
|
20231024,124900,877112540,16600,16470,16600,16470,2080
|
|
20231024,124800,842706210,16440,16440,16440,16440,25
|
|
20231024,124700,842295210,16440,16440,16440,16440,25
|
|
20231024,124600,841884210,16440,16440,16440,16440,25
|
|
20231024,124500,841473210,16480,16440,16480,16440,114
|
|
20231024,124400,839595490,16460,16460,16460,16460,230
|
|
20231024,124300,835809690,16440,16440,16440,16440,125
|
|
20231024,124200,833754690,16440,16440,16440,16440,25
|
|
20231024,124100,833343690,16440,16470,16470,16440,27
|
|
20231024,124000,832899760,16430,16430,16430,16420,80
|
|
20231024,123900,831585830,16430,16430,16430,16430,18
|
|
20231024,123800,831290090,16430,16420,16430,16420,105
|
|
20231024,123700,829565510,16360,16380,16390,16360,121
|
|
20231024,123600,827583550,16370,16350,16370,16350,52
|
|
20231024,123500,826732810,16350,16360,16360,16340,93
|
|
20231024,123400,825212250,16370,16380,16380,16370,2
|
|
20231024,123300,825179500,16370,16380,16380,16370,19
|
|
20231024,123200,824868460,16390,16390,16390,16390,0
|
|
20231024,123100,824868460,16390,16410,16410,16390,4
|
|
20231024,123000,824802870,16410,16420,16420,16410,469
|
|
20231024,122900,817101900,16430,16430,16430,16430,2
|
|
20231024,122800,817069040,16420,16420,16420,16420,25
|
|
20231024,122700,816658540,16430,16430,16430,16430,25
|
|
20231024,122600,816247790,16420,16420,16420,16420,0
|
|
20231024,122500,816247790,16420,16420,16420,16420,25
|
|
20231024,122400,815837290,16430,16340,16430,16340,400
|
|
20231024,122300,809268290,16320,16320,16320,16320,25
|
|
20231024,122200,808860290,16380,16290,16380,16290,228
|
|
20231024,122100,805129300,16330,16210,16330,16210,367
|
|
20231024,122000,799150040,16210,16210,16210,16210,0
|
|
20231024,121900,799150040,16210,16210,16210,16210,25
|
|
20231024,121800,798744790,16290,16220,16290,16180,616
|
|
20231024,121700,788736680,16170,16170,16170,16170,25
|
|
20231024,121600,788332430,16160,16160,16160,16160,25
|
|
20231024,121500,787928430,16150,16150,16150,16150,25
|
|
20231024,121400,787524680,16150,16150,16150,16150,0
|
|
20231024,121300,787524680,16150,16150,16150,16150,25
|
|
20231024,121200,787120930,16130,16210,16210,16130,1525
|
|
20231024,121100,762472600,16220,16220,16220,16220,1
|
|
20231024,121000,762456380,16210,16210,16210,16210,25
|
|
20231024,120900,762051130,16210,16210,16210,16210,36
|
|
20231024,120800,761467570,16210,16210,16210,16210,4
|
|
20231024,120700,761402730,16200,16200,16200,16200,87
|
|
20231024,120600,759993330,16100,16100,16100,16100,26
|
|
20231024,120500,759574730,16160,16160,16190,16160,1455
|
|
20231024,120400,736022930,16190,16190,16190,16160,27
|
|
20231024,120300,735586550,16160,16160,16160,16160,0
|
|
20231024,120200,735586550,16160,16160,16160,16160,25
|
|
20231024,120100,735182550,16160,16190,16190,16160,26
|
|
20231024,120000,734762360,16160,16190,16190,16160,44
|
|
20231024,115900,734050030,16190,16190,16190,16190,26
|
|
20231024,115800,733629090,16190,16190,16190,16190,25
|
|
20231024,115700,733224340,16190,16190,16190,16190,0
|
|
20231024,115600,733224340,16190,16190,16200,16190,147
|
|
20231024,115500,730843910,16190,16200,16200,16190,340
|
|
20231024,115400,725339080,16260,16200,16260,16200,29
|
|
20231024,115300,724869040,16200,16200,16200,16200,136
|
|
20231024,115200,722665840,16200,16200,16200,16200,25
|
|
20231024,115100,722260840,16260,16260,16260,16260,12
|
|
20231024,115000,722065720,16190,16200,16200,16190,28
|
|
20231024,114900,721612370,16200,16190,16200,16190,29
|
|
20231024,114800,721142840,16200,16200,16200,16190,22
|
|
20231024,114700,720786460,16200,16210,16210,16200,410
|
|
20231024,114600,714143710,16200,16200,16200,16200,25
|
|
20231024,114500,713738710,16190,16190,16190,16190,0
|
|
20231024,114400,713738710,16190,16230,16230,16190,175
|
|
20231024,114300,710899460,16200,16200,16200,16190,45
|
|
20231024,114200,710170710,16190,16160,16190,16160,293
|
|
20231024,114100,705429290,16160,16110,16160,16110,290
|
|
20231024,114000,700744140,16110,16110,16110,16110,25
|
|
20231024,113900,700341390,16110,16110,16110,16110,0
|
|
20231024,113800,700341390,16110,16110,16110,16110,25
|
|
20231024,113700,699938640,16100,16100,16100,16100,25
|
|
20231024,113600,699536140,16100,16100,16100,16100,25
|
|
20231024,113500,699133640,16100,16100,16100,16100,25
|
|
20231024,113400,698731140,16100,16100,16160,16100,34
|
|
20231024,113300,698183260,16160,16130,16160,16130,13
|
|
20231024,113200,697973540,16100,16090,16130,16090,194
|
|
20231024,113100,694847880,16000,16090,16090,16000,26
|
|
20231024,113000,694431790,15990,15990,15990,15990,25
|
|
20231024,112900,694032040,15990,16000,16000,15980,27
|
|
20231024,112800,693600310,16010,16020,16020,16010,134
|
|
20231024,112700,691453640,16100,16030,16100,16020,163
|
|
20231024,112600,688842250,16020,16020,16020,16020,25
|
|
20231024,112500,688441750,16100,16020,16100,16020,132
|
|
20231024,112400,686318550,16060,16070,16070,16060,169
|
|
20231024,112300,683603840,16100,16100,16100,16100,6
|
|
20231024,112200,683507240,16100,16100,16100,16100,48
|
|
20231024,112100,682734440,16070,16000,16100,16000,575
|
|
20231024,112000,673502220,15910,15910,15910,15910,25
|
|
20231024,111900,673104470,15910,16000,16000,15910,39
|
|
20231024,111800,672482720,16000,15890,16000,15890,43
|
|
20231024,111700,671797470,15970,15890,15970,15890,105
|
|
20231024,111600,670122620,15960,15960,15960,15960,0
|
|
20231024,111500,670122620,15960,15960,15970,15890,197
|
|
20231024,111400,666980050,15890,15890,15890,15890,25
|
|
20231024,111300,666582800,15880,15960,15960,15880,56
|
|
20231024,111200,665691040,15960,15880,15960,15870,206
|
|
20231024,111100,662420040,15880,15880,15880,15880,25
|
|
20231024,111000,662023040,15870,15870,15870,15870,0
|
|
20231024,110900,662023040,15870,15870,15870,15870,25
|
|
20231024,110800,661626290,15890,15890,15890,15890,25
|
|
20231024,110700,661229040,15900,15900,15900,15900,25
|
|
20231024,110600,660831540,15910,15910,15910,15900,1131
|
|
20231024,110500,642838320,15910,15910,15920,15910,75
|
|
20231024,110400,641645060,15900,15900,15900,15900,20
|
|
20231024,110300,641327060,15900,15960,15960,15900,26
|
|
20231024,110200,640913600,15890,15890,15890,15890,25
|
|
20231024,110100,640516350,15960,15880,15960,15880,26
|
|
20231024,110000,640103390,15960,15900,15960,15870,89
|
|
20231024,105900,638686700,15870,15870,15870,15870,40
|
|
20231024,105800,638051900,15900,15900,15900,15900,0
|
|
20231024,105700,638051900,15900,15900,15900,15900,1
|
|
20231024,105600,638036000,15900,15960,15960,15900,5
|
|
20231024,105500,637956440,15900,15900,15900,15900,0
|
|
20231024,105400,637956440,15900,15900,15900,15900,0
|
|
20231024,105300,637956440,15900,15900,15900,15900,0
|
|
20231024,105200,637956440,15900,15880,15980,15880,268
|
|
20231024,105100,633694920,15900,15940,15990,15890,70
|
|
20231024,105000,632580650,16000,16030,16030,16000,95
|
|
20231024,104900,631060560,16000,16000,16000,16000,0
|
|
20231024,104800,631060560,16000,16030,16040,16000,86
|
|
20231024,104700,629681740,16040,15940,16040,15940,401
|
|
20231024,104600,623268560,15930,15930,15930,15930,10
|
|
20231024,104500,623109260,15890,15870,15890,15870,759
|
|
20231024,104400,611062630,15870,15870,15870,15870,0
|
|
20231024,104300,611062630,15870,15870,15870,15870,0
|
|
20231024,104200,611062630,15870,15810,15870,15800,102
|
|
20231024,104100,609450740,15810,15870,15870,15800,368
|
|
20231024,104000,603633760,15800,15730,15800,15730,72
|
|
20231024,103900,602496730,15740,15640,15740,15610,1255
|
|
20231024,103800,582778040,15640,15720,15720,15640,604
|
|
20231024,103700,573327500,15720,15720,15720,15720,5
|
|
20231024,103600,573248900,15730,15660,15730,15660,573
|
|
20231024,103500,564275580,15740,15670,15740,15670,212
|
|
20231024,103400,560952700,15740,15740,15740,15740,0
|
|
20231024,103300,560952700,15740,15740,15740,15740,15
|
|
20231024,103200,560716600,15740,15700,15750,15640,1003
|
|
20231024,103100,544947520,15710,15750,15750,15710,620
|
|
20231024,103000,535203180,15790,15730,15790,15720,21
|
|
20231024,102900,534872940,15720,15790,15790,15710,135
|
|
20231024,102800,532750660,15790,15800,15800,15790,71
|
|
20231024,102700,531629000,15890,15890,15890,15890,1
|
|
20231024,102600,531613110,15890,15810,15890,15800,401
|
|
20231024,102500,525275970,15890,15810,15890,15810,6
|
|
20231024,102400,525181030,15890,15860,15890,15810,205
|
|
20231024,102300,521937860,15870,15890,15890,15860,170
|
|
20231024,102200,519240110,15870,15900,15900,15870,860
|
|
20231024,102100,505575320,15950,15950,15950,15890,1519
|
|
20231024,102000,481379450,15990,15990,15990,15990,1
|
|
20231024,101900,481363460,15950,15980,16000,15950,181
|
|
20231024,101800,478474470,15980,16000,16000,15980,6
|
|
20231024,101700,478378570,15970,15970,15970,15970,0
|
|
20231024,101600,478378570,15970,15970,15970,15970,1
|
|
20231024,101500,478362600,16000,15990,16000,15990,84
|
|
20231024,101400,477019430,15990,15990,15990,15990,0
|
|
20231024,101300,477019430,15990,15960,15990,15960,374
|
|
20231024,101200,471050360,15960,15950,15960,15950,299
|
|
20231024,101100,466280970,15950,15930,15950,15930,54
|
|
20231024,101000,465420730,15960,15960,15960,15960,0
|
|
20231024,100900,465420730,15960,15960,15960,15960,0
|
|
20231024,100800,465420730,15960,15960,15960,15960,0
|
|
20231024,100700,465420730,15960,15930,15960,15930,3
|
|
20231024,100600,465372910,15960,15960,15960,15960,0
|
|
20231024,100500,465372910,15960,15960,15960,15960,5
|
|
20231024,100400,465293110,15960,15960,15960,15960,1
|
|
20231024,100300,465277150,15930,15910,15930,15910,225
|
|
20231024,100200,461696900,15930,15930,15930,15930,1
|
|
20231024,100100,461680970,15870,15900,15900,15870,93
|
|
20231024,100000,460202870,15950,15940,15950,15900,40
|
|
20231024,095900,459566670,16000,16000,16000,16000,0
|
|
20231024,095800,459566670,16000,15940,16000,15940,99
|
|
20231024,095700,457988550,15950,16050,16050,15950,3721
|
|
20231024,095600,398482170,16060,16050,16060,16050,200
|
|
20231024,095500,395270610,16060,16050,16060,16050,3
|
|
20231024,095400,395222450,16050,16020,16050,16000,309
|
|
20231024,095300,390277240,16030,16030,16030,16030,0
|
|
20231024,095200,390277240,16030,16040,16040,16030,7
|
|
20231024,095100,390165010,16050,16050,16050,16050,6
|
|
20231024,095000,390068710,16040,16070,16070,16040,585
|
|
20231024,094900,380677610,16070,16070,16070,16070,155
|
|
20231024,094800,378186760,16160,16160,16160,16160,2
|
|
20231024,094700,378154440,16080,16070,16080,16060,377
|
|
20231024,094600,372097300,16080,16120,16190,16080,784
|
|
20231024,094500,359468520,16190,16190,16190,16190,1
|
|
20231024,094400,359452330,16200,16200,16200,16200,0
|
|
20231024,094300,359452330,16200,16200,16200,16200,0
|
|
20231024,094200,359452330,16200,16200,16200,16200,151
|
|
20231024,094100,357006130,16200,16160,16200,16160,9
|
|
20231024,094000,356860650,16180,16180,16180,16180,10
|
|
20231024,093900,356698850,16200,16200,16200,16200,145
|
|
20231024,093800,354349850,16200,16200,16200,16200,1
|
|
20231024,093700,354333650,16130,16190,16190,16130,118
|
|
20231024,093600,352430250,16200,16200,16200,16200,1
|
|
20231024,093500,352414050,16200,16200,16200,16200,1
|
|
20231024,093400,352397850,16200,16290,16290,16200,7
|
|
20231024,093300,352284270,16110,16140,16300,16110,1010
|
|
20231024,093200,335955430,16110,16110,16110,16110,66
|
|
20231024,093100,334892170,16120,16110,16120,16110,23
|
|
20231024,093000,334521630,16110,16070,16150,16060,385
|
|
20231024,092900,328329580,16080,16110,16110,16080,1127
|
|
20231024,092800,310200410,16100,16110,16110,16100,84
|
|
20231024,092700,308847970,16170,16180,16180,16110,21
|
|
20231024,092600,308509480,16110,16180,16190,16110,113
|
|
20231024,092500,306688510,16110,16120,16120,16110,117
|
|
20231024,092400,304802840,16180,16180,16180,16180,1
|
|
20231024,092300,304786660,16180,16180,16180,16180,5
|
|
20231024,092200,304705760,16180,16190,16190,16120,50
|
|
20231024,092100,303896450,16190,16190,16200,16190,21
|
|
20231024,092000,303556450,16190,16200,16200,16120,521
|
|
20231024,091900,295156270,16200,16200,16200,16200,38
|
|
20231024,091800,294540670,16200,16140,16200,16130,192
|
|
20231024,091700,291443020,16220,16220,16220,16220,17
|
|
20231024,091600,291167280,16220,16230,16230,16140,1420
|
|
20231024,091500,268246700,16230,16130,16230,16130,289
|
|
20231024,091400,263575630,16230,16230,16230,16220,237
|
|
20231024,091300,259729270,16230,16230,16230,16230,182
|
|
20231024,091200,256775410,16230,16240,16240,16230,26
|
|
20231024,091100,256353320,16240,16220,16240,16220,961
|
|
20231024,091000,240764660,16220,16290,16300,16060,1350
|
|
20231024,090900,218797250,16300,16350,16350,16300,332
|
|
20231024,090800,213376650,16460,16450,16460,16450,636
|
|
20231024,090700,202914340,16490,16490,16490,16490,10
|
|
20231024,090600,202749440,16320,16350,16350,16320,309
|
|
20231024,090500,197704260,16340,16340,16340,16340,22
|
|
20231024,090400,197344780,16320,16740,16740,16320,2940
|
|
20231024,090300,148876420,16750,16510,16800,16430,1762
|
|
20231024,090200,119738470,16480,16440,16590,16440,1165
|
|
20231024,090100,100512900,16430,16250,16430,16250,998
|
|
20231024,090000,84213090,16200,16000,16240,16000,5220
|