617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191400,470710290,17350,17350,17350,17350,261
|
|
20231010,191300,470710290,17350,17350,17350,17350,0
|
|
20231010,191200,470710290,17350,17350,17350,17350,0
|
|
20231010,191100,470710290,17350,17350,17350,17350,0
|
|
20231010,191000,470710290,17350,17350,17350,17350,0
|
|
20231010,190900,470710290,17350,17350,17350,17350,0
|
|
20231010,190800,470710290,17350,17350,17350,17350,0
|
|
20231010,190700,470710290,17350,17350,17350,17350,0
|
|
20231010,190600,470710290,17350,17350,17350,17350,0
|
|
20231010,190500,470710290,17350,17350,17350,17350,0
|
|
20231010,190400,470710290,17350,17350,17350,17350,0
|
|
20231010,190300,470710290,17350,17350,17350,17350,0
|
|
20231010,190200,470710290,17350,17350,17350,17350,0
|
|
20231010,190100,470710290,17350,17350,17350,17350,0
|
|
20231010,190000,470710290,17350,17350,17350,17350,0
|
|
20231010,185900,470710290,17350,17350,17350,17350,0
|
|
20231010,185800,470710290,17350,17350,17350,17350,0
|
|
20231010,185700,470710290,17350,17350,17350,17350,0
|
|
20231010,185600,470710290,17350,17350,17350,17350,0
|
|
20231010,185500,470710290,17350,17350,17350,17350,0
|
|
20231010,185400,470710290,17350,17350,17350,17350,0
|
|
20231010,185300,470710290,17350,17350,17350,17350,0
|
|
20231010,185200,470710290,17350,17350,17350,17350,0
|
|
20231010,185100,470710290,17350,17350,17350,17350,0
|
|
20231010,185000,470710290,17350,17350,17350,17350,0
|
|
20231010,184900,470710290,17350,17350,17350,17350,0
|
|
20231010,184800,470710290,17350,17350,17350,17350,0
|
|
20231010,184700,470710290,17350,17350,17350,17350,0
|
|
20231010,184600,470710290,17350,17350,17350,17350,0
|
|
20231010,184500,470710290,17350,17350,17350,17350,0
|
|
20231010,184400,470710290,17350,17350,17350,17350,261
|
|
20231010,184300,470710290,17350,17350,17350,17350,0
|
|
20231010,184200,470710290,17350,17350,17350,17350,0
|
|
20231010,184100,470710290,17350,17350,17350,17350,0
|
|
20231010,184000,470710290,17350,17350,17350,17350,0
|
|
20231010,183900,470710290,17350,17350,17350,17350,0
|
|
20231010,183800,470710290,17350,17350,17350,17350,0
|
|
20231010,183700,470710290,17350,17350,17350,17350,0
|
|
20231010,183600,470710290,17350,17350,17350,17350,0
|
|
20231010,183500,470710290,17350,17350,17350,17350,0
|
|
20231010,183400,470710290,17350,17350,17350,17350,0
|
|
20231010,183300,470710290,17350,17350,17350,17350,0
|
|
20231010,183200,470710290,17350,17350,17350,17350,0
|
|
20231010,183100,470710290,17350,17350,17350,17350,0
|
|
20231010,183000,470710290,17350,17350,17350,17350,0
|
|
20231010,182900,470710290,17350,17350,17350,17350,0
|
|
20231010,182800,470710290,17350,17350,17350,17350,0
|
|
20231010,182700,470710290,17350,17350,17350,17350,0
|
|
20231010,182600,470710290,17350,17350,17350,17350,0
|
|
20231010,182500,470710290,17350,17350,17350,17350,0
|
|
20231010,182400,470710290,17350,17350,17350,17350,0
|
|
20231010,182300,470710290,17350,17350,17350,17350,0
|
|
20231010,182200,470710290,17350,17350,17350,17350,0
|
|
20231010,182100,470710290,17350,17350,17350,17350,0
|
|
20231010,182000,470710290,17350,17350,17350,17350,0
|
|
20231010,181900,470710290,17350,17350,17350,17350,0
|
|
20231010,181800,470710290,17350,17350,17350,17350,0
|
|
20231010,181700,470710290,17350,17350,17350,17350,0
|
|
20231010,181600,470710290,17350,17350,17350,17350,0
|
|
20231010,181500,470710290,17350,17350,17350,17350,0
|
|
20231010,181400,470710290,17350,17350,17350,17350,261
|
|
20231010,181300,470710290,17350,17350,17350,17350,0
|
|
20231010,181200,470710290,17350,17350,17350,17350,0
|
|
20231010,181100,470710290,17350,17350,17350,17350,0
|
|
20231010,181000,470710290,17350,17350,17350,17350,0
|
|
20231010,180900,470710290,17350,17350,17350,17350,0
|
|
20231010,180800,470710290,17350,17350,17350,17350,0
|
|
20231010,180700,470710290,17350,17350,17350,17350,0
|
|
20231010,180600,470710290,17350,17350,17350,17350,0
|
|
20231010,180500,470710290,17350,17350,17350,17350,0
|
|
20231010,180400,470710290,17350,17350,17350,17350,0
|
|
20231010,180300,470710290,17350,17350,17350,17350,0
|
|
20231010,180200,470710290,17350,17350,17350,17350,0
|
|
20231010,180100,470710290,17350,17350,17350,17350,0
|
|
20231010,180000,470710290,17350,17350,17350,17350,0
|
|
20231010,175900,470710290,17350,17350,17350,17350,0
|
|
20231010,175800,470710290,17350,17350,17350,17350,0
|
|
20231010,175700,470710290,17350,17350,17350,17350,0
|
|
20231010,175600,470710290,17350,17350,17350,17350,0
|
|
20231010,175500,470710290,17350,17350,17350,17350,0
|
|
20231010,175400,470710290,17350,17350,17350,17350,0
|
|
20231010,175300,470710290,17350,17350,17350,17350,0
|
|
20231010,175200,470710290,17350,17350,17350,17350,0
|
|
20231010,175100,470710290,17350,17350,17350,17350,0
|
|
20231010,175000,470710290,17350,17350,17350,17350,0
|
|
20231010,174900,470710290,17350,17350,17350,17350,0
|
|
20231010,174800,470710290,17350,17350,17350,17350,0
|
|
20231010,174700,470710290,17350,17350,17350,17350,0
|
|
20231010,174600,470710290,17350,17350,17350,17350,0
|
|
20231010,174500,470710290,17350,17350,17350,17350,0
|
|
20231010,174400,470710290,17350,17350,17350,17350,261
|
|
20231010,174300,470710290,17350,17350,17350,17350,0
|
|
20231010,174200,470710290,17350,17350,17350,17350,0
|
|
20231010,174100,470710290,17350,17350,17350,17350,0
|
|
20231010,174000,470710290,17350,17350,17350,17350,0
|
|
20231010,173900,470710290,17350,17350,17350,17350,0
|
|
20231010,173800,470710290,17350,17350,17350,17350,0
|
|
20231010,173700,470710290,17350,17350,17350,17350,0
|
|
20231010,173600,470710290,17350,17350,17350,17350,0
|
|
20231010,173500,470710290,17350,17350,17350,17350,0
|
|
20231010,173400,470710290,17350,17350,17350,17350,0
|
|
20231010,173300,470710290,17350,17350,17350,17350,0
|
|
20231010,173200,470710290,17350,17350,17350,17350,0
|
|
20231010,173100,470710290,17350,17350,17350,17350,0
|
|
20231010,173000,470710290,17350,17350,17350,17350,0
|
|
20231010,172900,470710290,17350,17350,17350,17350,0
|
|
20231010,172800,470710290,17350,17350,17350,17350,0
|
|
20231010,172700,470710290,17350,17350,17350,17350,0
|
|
20231010,172600,470710290,17350,17350,17350,17350,0
|
|
20231010,172500,470710290,17350,17350,17350,17350,0
|
|
20231010,172400,470710290,17350,17350,17350,17350,0
|
|
20231010,172300,470710290,17350,17350,17350,17350,0
|
|
20231010,172200,470710290,17350,17350,17350,17350,0
|
|
20231010,172100,470710290,17350,17350,17350,17350,0
|
|
20231010,172000,470710290,17350,17350,17350,17350,0
|
|
20231010,171900,470710290,17350,17350,17350,17350,0
|
|
20231010,171800,470710290,17350,17350,17350,17350,0
|
|
20231010,171700,470710290,17350,17350,17350,17350,0
|
|
20231010,171600,470710290,17350,17350,17350,17350,0
|
|
20231010,171500,470710290,17350,17350,17350,17350,0
|
|
20231010,171400,470710290,17350,17350,17350,17350,261
|
|
20231010,171300,470710290,17350,17350,17350,17350,0
|
|
20231010,171200,470710290,17350,17350,17350,17350,0
|
|
20231010,171100,470710290,17350,17350,17350,17350,0
|
|
20231010,171000,470710290,17350,17350,17350,17350,0
|
|
20231010,170900,470710290,17350,17350,17350,17350,0
|
|
20231010,170800,470710290,17350,17350,17350,17350,0
|
|
20231010,170700,470710290,17350,17350,17350,17350,0
|
|
20231010,170600,470710290,17350,17350,17350,17350,0
|
|
20231010,170500,470710290,17350,17350,17350,17350,0
|
|
20231010,170400,470710290,17350,17350,17350,17350,0
|
|
20231010,170300,470710290,17350,17350,17350,17350,0
|
|
20231010,170200,470710290,17350,17350,17350,17350,0
|
|
20231010,170100,470710290,17350,17350,17350,17350,0
|
|
20231010,170000,470710290,17350,17350,17350,17350,0
|
|
20231010,165900,470710290,17350,17350,17350,17350,0
|
|
20231010,165800,470710290,17350,17350,17350,17350,0
|
|
20231010,165700,470710290,17350,17350,17350,17350,0
|
|
20231010,165600,470710290,17350,17350,17350,17350,0
|
|
20231010,165500,470710290,17350,17350,17350,17350,0
|
|
20231010,165400,470710290,17350,17350,17350,17350,0
|
|
20231010,165300,470710290,17350,17350,17350,17350,0
|
|
20231010,165200,470710290,17350,17350,17350,17350,0
|
|
20231010,165100,470710290,17350,17350,17350,17350,0
|
|
20231010,165000,470710290,17350,17350,17350,17350,0
|
|
20231010,164900,470710290,17350,17350,17350,17350,0
|
|
20231010,164800,470710290,17350,17350,17350,17350,0
|
|
20231010,164700,470710290,17350,17350,17350,17350,0
|
|
20231010,164600,470710290,17350,17350,17350,17350,0
|
|
20231010,164500,470710290,17350,17350,17350,17350,0
|
|
20231010,164400,470710290,17350,17350,17350,17350,261
|
|
20231010,164300,470710290,17350,17350,17350,17350,0
|
|
20231010,164200,470710290,17350,17350,17350,17350,0
|
|
20231010,164100,470710290,17350,17350,17350,17350,0
|
|
20231010,164000,470710290,17350,17350,17350,17350,0
|
|
20231010,163900,470710290,17350,17350,17350,17350,0
|
|
20231010,163800,470710290,17350,17350,17350,17350,0
|
|
20231010,163700,470710290,17350,17350,17350,17350,0
|
|
20231010,163600,470710290,17350,17350,17350,17350,0
|
|
20231010,163500,470710290,17350,17350,17350,17350,0
|
|
20231010,163400,470710290,17350,17350,17350,17350,0
|
|
20231010,163300,470710290,17350,17350,17350,17350,0
|
|
20231010,163200,470710290,17350,17350,17350,17350,0
|
|
20231010,163100,470710290,17350,17350,17350,17350,0
|
|
20231010,163000,470710290,17350,17350,17350,17350,0
|
|
20231010,162900,470710290,17350,17350,17350,17350,0
|
|
20231010,162800,470710290,17350,17350,17350,17350,0
|
|
20231010,162700,470710290,17350,17350,17350,17350,0
|
|
20231010,162600,470710290,17350,17350,17350,17350,0
|
|
20231010,162500,470710290,17350,17350,17350,17350,0
|
|
20231010,162400,470710290,17350,17350,17350,17350,0
|
|
20231010,162300,470710290,17350,17350,17350,17350,0
|
|
20231010,162200,470710290,17350,17350,17350,17350,0
|
|
20231010,162100,470710290,17350,17350,17350,17350,0
|
|
20231010,162000,470710290,17350,17350,17350,17350,0
|
|
20231010,161900,470710290,17350,17350,17350,17350,0
|
|
20231010,161800,470710290,17350,17350,17350,17350,0
|
|
20231010,161700,470710290,17350,17350,17350,17350,0
|
|
20231010,161600,470710290,17350,17350,17350,17350,0
|
|
20231010,161500,470710290,17350,17350,17350,17350,0
|
|
20231010,161400,470710290,17350,17350,17350,17350,261
|
|
20231010,161300,470710290,17350,17350,17350,17350,0
|
|
20231010,161200,470710290,17350,17350,17350,17350,0
|
|
20231010,161100,470710290,17350,17350,17350,17350,0
|
|
20231010,161000,470710290,17350,17350,17350,17350,0
|
|
20231010,160900,470710290,17350,17350,17350,17350,0
|
|
20231010,160800,470710290,17350,17350,17350,17350,0
|
|
20231010,160700,470710290,17350,17350,17350,17350,0
|
|
20231010,160600,470710290,17350,17350,17350,17350,0
|
|
20231010,160500,470710290,17350,17350,17350,17350,0
|
|
20231010,160400,470710290,17350,17350,17350,17350,0
|
|
20231010,160300,470710290,17350,17350,17350,17350,0
|
|
20231010,160200,470710290,17350,17350,17350,17350,0
|
|
20231010,160100,470710290,17350,17350,17350,17350,0
|
|
20231010,160000,470710290,17350,17350,17350,17350,0
|
|
20231010,155900,470710290,17350,17350,17350,17350,0
|
|
20231010,155800,470710290,17350,17350,17350,17350,0
|
|
20231010,155700,470710290,17350,17350,17350,17350,0
|
|
20231010,155600,470710290,17350,17350,17350,17350,0
|
|
20231010,155500,470710290,17350,17350,17350,17350,0
|
|
20231010,155400,470710290,17350,17350,17350,17350,0
|
|
20231010,155300,470710290,17350,17350,17350,17350,0
|
|
20231010,155200,470710290,17350,17350,17350,17350,0
|
|
20231010,155100,470710290,17350,17350,17350,17350,0
|
|
20231010,155000,470710290,17350,17350,17350,17350,0
|
|
20231010,154900,470710290,17350,17350,17350,17350,0
|
|
20231010,154800,470710290,17350,17350,17350,17350,0
|
|
20231010,154700,470710290,17350,17350,17350,17350,0
|
|
20231010,154600,470710290,17350,17350,17350,17350,0
|
|
20231010,154500,470710290,17350,17350,17350,17350,0
|
|
20231010,154400,470710290,17350,17350,17350,17350,261
|
|
20231010,154300,470710290,17350,17350,17350,17350,0
|
|
20231010,154200,470710290,17350,17350,17350,17350,0
|
|
20231010,154100,470710290,17350,17350,17350,17350,0
|
|
20231010,154000,470710290,17350,17350,17350,17350,0
|
|
20231010,153900,470710290,17350,17350,17350,17350,0
|
|
20231010,153800,470710290,17350,17350,17350,17350,0
|
|
20231010,153700,470710290,17350,17350,17350,17350,0
|
|
20231010,153600,470710290,17350,17350,17350,17350,0
|
|
20231010,153500,470710290,17350,17350,17350,17350,0
|
|
20231010,153400,470710290,17350,17350,17350,17350,0
|
|
20231010,153300,470710290,17350,17350,17350,17350,0
|
|
20231010,153200,470710290,17350,17350,17350,17350,0
|
|
20231010,153100,470710290,17350,17350,17350,17350,0
|
|
20231010,153000,470710290,17350,17350,17350,17350,261
|
|
20231010,152900,466181940,17370,17370,17370,17370,0
|
|
20231010,152800,466181940,17370,17370,17370,17370,0
|
|
20231010,152700,466181940,17370,17370,17370,17370,0
|
|
20231010,152600,466181940,17370,17370,17370,17370,0
|
|
20231010,152500,466181940,17370,17370,17370,17370,0
|
|
20231010,152400,466181940,17370,17370,17370,17370,0
|
|
20231010,152300,466181940,17370,17370,17370,17370,0
|
|
20231010,152200,466181940,17370,17370,17370,17370,0
|
|
20231010,152100,466181940,17370,17370,17370,17370,0
|
|
20231010,152000,466181940,17370,17370,17370,17370,0
|
|
20231010,151900,466181940,17370,17270,17370,17270,26
|
|
20231010,151800,465730420,17370,17300,17370,17300,67
|
|
20231010,151700,464571250,17320,17320,17320,17320,0
|
|
20231010,151600,464571250,17320,17320,17320,17320,0
|
|
20231010,151500,464571250,17320,17320,17320,17320,40
|
|
20231010,151400,463878450,17320,17250,17320,17250,50
|
|
20231010,151300,463013510,17230,17250,17250,17230,66
|
|
20231010,151200,461875720,17250,17250,17250,17250,0
|
|
20231010,151100,461875720,17250,17250,17250,17250,3
|
|
20231010,151000,461823970,17250,17250,17250,17250,0
|
|
20231010,150900,461823970,17250,17250,17250,17250,0
|
|
20231010,150800,461823970,17250,17290,17290,17250,13
|
|
20231010,150700,461599260,17280,17280,17280,17280,0
|
|
20231010,150600,461599260,17280,17250,17280,17250,50
|
|
20231010,150500,460735950,17250,17250,17250,17250,69
|
|
20231010,150400,459545700,17250,17250,17250,17250,0
|
|
20231010,150300,459545700,17250,17250,17250,17250,0
|
|
20231010,150200,459545700,17250,17250,17250,17250,1
|
|
20231010,150100,459528450,17280,17280,17280,17280,0
|
|
20231010,150000,459528450,17280,17250,17280,17250,35
|
|
20231010,145900,458924610,17240,17220,17280,17220,3
|
|
20231010,145800,458872870,17280,17230,17280,17230,2
|
|
20231010,145700,458838360,17100,17100,17100,17100,0
|
|
20231010,145600,458838360,17100,17100,17100,17100,1
|
|
20231010,145500,458821260,17320,17240,17320,17000,1790
|
|
20231010,145400,428137680,17260,17280,17280,17250,1341
|
|
20231010,145300,404998830,17260,17320,17320,17260,121
|
|
20231010,145200,402908910,17320,17310,17320,17310,2
|
|
20231010,145100,402874280,17320,17330,17330,17320,35
|
|
20231010,145000,402268050,17330,17330,17330,17330,0
|
|
20231010,144900,402268050,17330,17330,17330,17330,460
|
|
20231010,144800,394296250,17330,17330,17330,17330,0
|
|
20231010,144700,394296250,17330,17330,17330,17330,0
|
|
20231010,144600,394296250,17330,17330,17330,17330,50
|
|
20231010,144500,393429750,17360,17360,17360,17360,0
|
|
20231010,144400,393429750,17360,17330,17360,17330,42
|
|
20231010,144300,392701830,17360,17370,17370,17360,27
|
|
20231010,144200,392232950,17360,17360,17360,17360,0
|
|
20231010,144100,392232950,17360,17380,17380,17360,176
|
|
20231010,144000,389176070,17380,17380,17380,17380,0
|
|
20231010,143900,389176070,17380,17360,17380,17340,52
|
|
20231010,143800,388273320,17380,17380,17380,17380,0
|
|
20231010,143700,388273320,17380,17380,17380,17380,1
|
|
20231010,143600,388255940,17380,17380,17380,17380,1
|
|
20231010,143500,388238560,17260,17310,17310,17260,401
|
|
20231010,143400,381311820,17310,17310,17310,17310,0
|
|
20231010,143300,381311820,17310,17310,17310,17310,0
|
|
20231010,143200,381311820,17310,17310,17310,17310,200
|
|
20231010,143100,377849820,17380,17380,17380,17380,4
|
|
20231010,143000,377780300,17380,17380,17380,17380,54
|
|
20231010,142900,376841780,17380,17300,17380,17300,166
|
|
20231010,142800,373969740,17300,17300,17300,17300,68
|
|
20231010,142700,372793340,17300,17300,17300,17300,2
|
|
20231010,142600,372758740,17300,17280,17300,17280,6
|
|
20231010,142500,372655040,17260,17260,17260,17260,0
|
|
20231010,142400,372655040,17260,17260,17260,17260,0
|
|
20231010,142300,372655040,17260,17270,17270,17260,255
|
|
20231010,142200,368252740,17260,17270,17270,17260,35
|
|
20231010,142100,367648350,17260,17270,17270,17260,250
|
|
20231010,142000,363332850,17300,17300,17300,17300,401
|
|
20231010,141900,356395550,17260,17280,17290,17260,230
|
|
20231010,141800,352423190,17300,17310,17310,17290,1608
|
|
20231010,141700,324603890,17300,17340,17340,17300,110
|
|
20231010,141600,322700580,17340,17380,17380,17340,1816
|
|
20231010,141500,291163810,17380,17380,17380,17380,191
|
|
20231010,141400,287844230,17390,17390,17390,17390,0
|
|
20231010,141300,287844230,17390,17390,17390,17390,1
|
|
20231010,141200,287826840,17380,17380,17380,17380,1
|
|
20231010,141100,287809460,17380,17400,17400,17380,104
|
|
20231010,141000,286000980,17400,17400,17400,17400,50
|
|
20231010,140900,285130980,17470,17470,17470,17470,10
|
|
20231010,140800,284956280,17400,17400,17400,17400,0
|
|
20231010,140700,284956280,17400,17400,17400,17400,86
|
|
20231010,140600,283459880,17400,17400,17400,17400,0
|
|
20231010,140500,283459880,17400,17400,17400,17400,0
|
|
20231010,140400,283459880,17400,17400,17400,17400,0
|
|
20231010,140300,283459880,17400,17430,17430,17400,1042
|
|
20231010,140200,265324240,17470,17430,17470,17430,6
|
|
20231010,140100,265219620,17470,17470,17470,17470,0
|
|
20231010,140000,265219620,17470,17470,17470,17470,0
|
|
20231010,135900,265219620,17470,17470,17470,17470,0
|
|
20231010,135800,265219620,17470,17470,17470,17470,1
|
|
20231010,135700,265202150,17470,17430,17470,17430,20
|
|
20231010,135600,264853510,17430,17430,17430,17430,0
|
|
20231010,135500,264853510,17430,17430,17430,17430,0
|
|
20231010,135400,264853510,17430,17430,17430,17430,0
|
|
20231010,135300,264853510,17430,17420,17430,17420,259
|
|
20231010,135200,260341710,17420,17420,17420,17420,0
|
|
20231010,135100,260341710,17420,17430,17430,17420,46
|
|
20231010,135000,259540370,17420,17420,17420,17420,6
|
|
20231010,134900,259435850,17420,17420,17420,17420,0
|
|
20231010,134800,259435850,17420,17420,17420,17420,6
|
|
20231010,134700,259331330,17420,17420,17420,17420,0
|
|
20231010,134600,259331330,17420,17420,17420,17420,5
|
|
20231010,134500,259244230,17410,17410,17410,17410,0
|
|
20231010,134400,259244230,17410,17410,17410,17410,0
|
|
20231010,134300,259244230,17410,17420,17420,17410,94
|
|
20231010,134200,257607620,17470,17470,17470,17470,0
|
|
20231010,134100,257607620,17470,17470,17470,17470,2
|
|
20231010,134000,257572680,17470,17470,17470,17470,0
|
|
20231010,133900,257572680,17470,17470,17470,17470,38
|
|
20231010,133800,256908820,17410,17410,17410,17410,10
|
|
20231010,133700,256734720,17420,17420,17420,17420,0
|
|
20231010,133600,256734720,17420,17420,17420,17420,3
|
|
20231010,133500,256682460,17420,17420,17420,17420,3
|
|
20231010,133400,256630200,17420,17460,17460,17420,16
|
|
20231010,133300,256351160,17460,17460,17460,17460,0
|
|
20231010,133200,256351160,17460,17460,17460,17460,22
|
|
20231010,133100,255967040,17450,17450,17450,17450,0
|
|
20231010,133000,255967040,17450,17450,17450,17450,10
|
|
20231010,132900,255792540,17410,17410,17410,17410,0
|
|
20231010,132800,255792540,17410,17470,17470,17410,43
|
|
20231010,132700,255043310,17520,17520,17520,17520,0
|
|
20231010,132600,255043310,17520,17520,17520,17520,0
|
|
20231010,132500,255043310,17520,17520,17520,17520,0
|
|
20231010,132400,255043310,17520,17410,17520,17400,123
|
|
20231010,132300,252902730,17400,17430,17430,17400,400
|
|
20231010,132200,245937750,17420,17460,17460,17420,600
|
|
20231010,132100,235474730,17460,17460,17460,17460,140
|
|
20231010,132000,233030330,17450,17450,17450,17450,350
|
|
20231010,131900,226922830,17460,17470,17470,17450,702
|
|
20231010,131800,214662920,17460,17510,17510,17460,650
|
|
20231010,131700,203309760,17510,17510,17510,17510,0
|
|
20231010,131600,203309760,17510,17510,17510,17510,0
|
|
20231010,131500,203309760,17510,17500,17510,17500,4
|
|
20231010,131400,203239750,17500,17500,17500,17500,21
|
|
20231010,131300,202872250,17600,17600,17600,17600,0
|
|
20231010,131200,202872250,17600,17600,17600,17600,0
|
|
20231010,131100,202872250,17600,17600,17600,17600,0
|
|
20231010,131000,202872250,17600,17600,17600,17600,0
|
|
20231010,130900,202872250,17600,17600,17600,17600,0
|
|
20231010,130800,202872250,17600,17600,17600,17600,0
|
|
20231010,130700,202872250,17600,17600,17600,17600,700
|
|
20231010,130600,190552250,17490,17490,17490,17490,0
|
|
20231010,130500,190552250,17490,17490,17490,17490,0
|
|
20231010,130400,190552250,17490,17490,17490,17490,0
|
|
20231010,130300,190552250,17490,17490,17490,17490,0
|
|
20231010,130200,190552250,17490,17490,17490,17490,11
|
|
20231010,130100,190359860,17600,17510,17600,17490,487
|
|
20231010,130000,181833190,17500,17500,17500,17500,0
|
|
20231010,125900,181833190,17500,17580,17580,17500,1570
|
|
20231010,125800,154255640,17590,17590,17590,17590,30
|
|
20231010,125700,153727940,17580,17580,17580,17580,0
|
|
20231010,125600,153727940,17580,17580,17580,17580,0
|
|
20231010,125500,153727940,17580,17580,17580,17580,99
|
|
20231010,125400,151987520,17590,17590,17590,17590,0
|
|
20231010,125300,151987520,17590,17590,17590,17590,62
|
|
20231010,125200,150896940,17590,17590,17590,17590,14
|
|
20231010,125100,150650680,17590,17590,17590,17590,113
|
|
20231010,125000,148663010,17600,17600,17600,17600,128
|
|
20231010,124900,146410210,17600,17600,17600,17600,0
|
|
20231010,124800,146410210,17600,17580,17600,17580,499
|
|
20231010,124700,137627850,17600,17580,17600,17580,5
|
|
20231010,124600,137539890,17600,17600,17600,17590,32
|
|
20231010,124500,136976700,17590,17630,17630,17590,706
|
|
20231010,124400,124547540,17650,17650,17650,17650,1
|
|
20231010,124300,124529890,17630,17630,17630,17630,0
|
|
20231010,124200,124529890,17630,17620,17630,17620,34
|
|
20231010,124100,123930490,17630,17630,17630,17630,226
|
|
20231010,124000,119946110,17630,17630,17630,17630,4
|
|
20231010,123900,119875590,17630,17630,17630,17630,2
|
|
20231010,123800,119840330,17640,17640,17640,17640,34
|
|
20231010,123700,119240570,17640,17640,17640,17640,2
|
|
20231010,123600,119205290,17640,17640,17640,17640,2
|
|
20231010,123500,119170010,17650,17650,17650,17650,139
|
|
20231010,123400,116716660,17670,17650,17670,17650,82
|
|
20231010,123300,115268760,17650,17650,17650,17650,2
|
|
20231010,123200,115233460,17650,17650,17650,17650,2
|
|
20231010,123100,115198160,17660,17660,17660,17660,196
|
|
20231010,123000,111736800,17660,17670,17670,17660,9
|
|
20231010,122900,111577810,17660,17670,17670,17660,233
|
|
20231010,122800,107461270,17680,17690,17690,17680,167
|
|
20231010,122700,104508640,17690,17690,17690,17690,64
|
|
20231010,122600,103376480,17690,17690,17690,17690,2
|
|
20231010,122500,103341100,17690,17700,17700,17690,202
|
|
20231010,122400,99765720,17690,17690,17690,17690,0
|
|
20231010,122300,99765720,17690,17690,17690,17690,0
|
|
20231010,122200,99765720,17690,17700,17700,17690,391
|
|
20231010,122100,92845040,17710,17710,17710,17710,3
|
|
20231010,122000,92791910,17710,17710,17710,17710,0
|
|
20231010,121900,92791910,17710,17710,17710,17710,0
|
|
20231010,121800,92791910,17710,17710,17710,17710,10
|
|
20231010,121700,92614810,17710,17730,17730,17710,594
|
|
20231010,121600,82084790,17740,17740,17740,17740,0
|
|
20231010,121500,82084790,17740,17740,17740,17740,10
|
|
20231010,121400,81907390,17730,17730,17730,17730,0
|
|
20231010,121300,81907390,17730,17730,17730,17730,0
|
|
20231010,121200,81907390,17730,17730,17730,17730,218
|
|
20231010,121100,78042250,17730,17730,17730,17730,0
|
|
20231010,121000,78042250,17730,17730,17730,17730,0
|
|
20231010,120900,78042250,17730,17730,17730,17730,0
|
|
20231010,120800,78042250,17730,17730,17730,17730,0
|
|
20231010,120700,78042250,17730,17730,17730,17730,0
|
|
20231010,120600,78042250,17730,17730,17730,17730,0
|
|
20231010,120500,78042250,17730,17730,17730,17730,0
|
|
20231010,120400,78042250,17730,17730,17730,17730,321
|
|
20231010,120300,72350920,17800,17800,17800,17800,0
|
|
20231010,120200,72350920,17800,17800,17800,17800,0
|
|
20231010,120100,72350920,17800,17800,17800,17800,0
|
|
20231010,120000,72350920,17800,17800,17800,17800,0
|
|
20231010,115900,72350920,17800,17800,17800,17800,0
|
|
20231010,115800,72350920,17800,17800,17800,17800,0
|
|
20231010,115700,72350920,17800,17800,17800,17800,0
|
|
20231010,115600,72350920,17800,17800,17800,17800,0
|
|
20231010,115500,72350920,17800,17800,17800,17800,0
|
|
20231010,115400,72350920,17800,17800,17800,17800,0
|
|
20231010,115300,72350920,17800,17800,17800,17800,0
|
|
20231010,115200,72350920,17800,17800,17800,17800,0
|
|
20231010,115100,72350920,17800,17800,17800,17800,0
|
|
20231010,115000,72350920,17800,17800,17800,17800,0
|
|
20231010,114900,72350920,17800,17800,17800,17800,0
|
|
20231010,114800,72350920,17800,17800,17800,17800,0
|
|
20231010,114700,72350920,17800,17800,17800,17800,0
|
|
20231010,114600,72350920,17800,17800,17800,17800,0
|
|
20231010,114500,72350920,17800,17800,17800,17800,0
|
|
20231010,114400,72350920,17800,17800,17800,17800,0
|
|
20231010,114300,72350920,17800,17800,17800,17800,0
|
|
20231010,114200,72350920,17800,17800,17800,17800,0
|
|
20231010,114100,72350920,17800,17800,17800,17800,0
|
|
20231010,114000,72350920,17800,17800,17800,17800,0
|
|
20231010,113900,72350920,17800,17800,17800,17800,0
|
|
20231010,113800,72350920,17800,17800,17800,17800,0
|
|
20231010,113700,72350920,17800,17800,17800,17800,0
|
|
20231010,113600,72350920,17800,17740,17800,17740,343
|
|
20231010,113500,66252850,17710,17710,17710,17710,0
|
|
20231010,113400,66252850,17710,17710,17710,17710,0
|
|
20231010,113300,66252850,17710,17710,17710,17710,55
|
|
20231010,113200,65278800,17700,17700,17700,17700,0
|
|
20231010,113100,65278800,17700,17700,17700,17700,1
|
|
20231010,113000,65261100,17710,17710,17710,17710,5
|
|
20231010,112900,65172550,17710,17720,17720,17710,68
|
|
20231010,112800,63968090,17730,17730,17730,17730,28
|
|
20231010,112700,63471650,17740,17740,17740,17740,68
|
|
20231010,112600,62265330,17750,17750,17750,17750,0
|
|
20231010,112500,62265330,17750,17790,17790,17750,178
|
|
20231010,112400,59105790,17760,17760,17760,17760,2
|
|
20231010,112300,59070270,17760,17750,17760,17750,166
|
|
20231010,112200,56123470,17760,17770,17770,17760,262
|
|
20231010,112100,51469430,17770,17770,17770,17770,0
|
|
20231010,112000,51469430,17770,17770,17770,17770,0
|
|
20231010,111900,51469430,17770,17770,17770,17770,0
|
|
20231010,111800,51469430,17770,17770,17770,17770,0
|
|
20231010,111700,51469430,17770,17770,17770,17770,0
|
|
20231010,111600,51469430,17770,17770,17770,17770,40
|
|
20231010,111500,50758630,17790,17790,17790,17790,0
|
|
20231010,111400,50758630,17790,17780,17790,17780,77
|
|
20231010,111300,49389450,17780,17780,17780,17780,0
|
|
20231010,111200,49389450,17780,17780,17780,17780,0
|
|
20231010,111100,49389450,17780,17780,17780,17780,0
|
|
20231010,111000,49389450,17780,17780,17780,17780,0
|
|
20231010,110900,49389450,17780,17780,17780,17780,0
|
|
20231010,110800,49389450,17780,17780,17780,17780,10
|
|
20231010,110700,49211650,17770,17770,17770,17770,0
|
|
20231010,110600,49211650,17770,17770,17770,17770,0
|
|
20231010,110500,49211650,17770,17770,17770,17770,0
|
|
20231010,110400,49211650,17770,17770,17770,17770,0
|
|
20231010,110300,49211650,17770,17770,17770,17770,0
|
|
20231010,110200,49211650,17770,17770,17770,17770,0
|
|
20231010,110100,49211650,17770,17770,17770,17770,0
|
|
20231010,110000,49211650,17770,17770,17770,17770,0
|
|
20231010,105900,49211650,17770,17770,17770,17770,0
|
|
20231010,105800,49211650,17770,17770,17770,17770,1
|
|
20231010,105700,49193880,17780,17780,17780,17780,0
|
|
20231010,105600,49193880,17780,17780,17780,17780,44
|
|
20231010,105500,48411560,17790,17790,17790,17790,10
|
|
20231010,105400,48233660,17790,17790,17790,17790,0
|
|
20231010,105300,48233660,17790,17790,17790,17790,0
|
|
20231010,105200,48233660,17790,17790,17790,17790,0
|
|
20231010,105100,48233660,17790,17790,17790,17790,0
|
|
20231010,105000,48233660,17790,17790,17790,17790,3
|
|
20231010,104900,48180290,17780,17780,17780,17780,0
|
|
20231010,104800,48180290,17780,17780,17780,17780,0
|
|
20231010,104700,48180290,17780,17780,17780,17780,0
|
|
20231010,104600,48180290,17780,17780,17780,17780,41
|
|
20231010,104500,47451310,17780,17780,17780,17780,0
|
|
20231010,104400,47451310,17780,17780,17780,17780,0
|
|
20231010,104300,47451310,17780,17780,17780,17780,0
|
|
20231010,104200,47451310,17780,17780,17780,17780,0
|
|
20231010,104100,47451310,17780,17780,17780,17780,0
|
|
20231010,104000,47451310,17780,17780,17780,17780,0
|
|
20231010,103900,47451310,17780,17780,17780,17780,0
|
|
20231010,103800,47451310,17780,17780,17780,17780,0
|
|
20231010,103700,47451310,17780,17780,17780,17780,0
|
|
20231010,103600,47451310,17780,17780,17780,17780,0
|
|
20231010,103500,47451310,17780,17780,17780,17780,0
|
|
20231010,103400,47451310,17780,17780,17780,17780,0
|
|
20231010,103300,47451310,17780,17780,17780,17780,3
|
|
20231010,103200,47397970,17780,17780,17780,17780,0
|
|
20231010,103100,47397970,17780,17780,17780,17780,0
|
|
20231010,103000,47397970,17780,17780,17780,17780,0
|
|
20231010,102900,47397970,17780,17780,17780,17780,0
|
|
20231010,102800,47397970,17780,17780,17780,17780,0
|
|
20231010,102700,47397970,17780,17780,17780,17780,0
|
|
20231010,102600,47397970,17780,17780,17780,17780,0
|
|
20231010,102500,47397970,17780,17780,17780,17780,0
|
|
20231010,102400,47397970,17780,17790,17790,17780,20
|
|
20231010,102300,47042270,17750,17750,17750,17750,0
|
|
20231010,102200,47042270,17750,17750,17750,17750,59
|
|
20231010,102100,45995020,17750,17750,17750,17750,0
|
|
20231010,102000,45995020,17750,17770,17770,17750,100
|
|
20231010,101900,44218900,17770,17780,17780,17770,15
|
|
20231010,101800,43952330,17770,17770,17770,17770,0
|
|
20231010,101700,43952330,17770,17770,17770,17770,0
|
|
20231010,101600,43952330,17770,17770,17770,17770,0
|
|
20231010,101500,43952330,17770,17770,17770,17770,0
|
|
20231010,101400,43952330,17770,17770,17770,17770,0
|
|
20231010,101300,43952330,17770,17790,17790,17760,70
|
|
20231010,101200,42708730,17820,17820,17820,17820,5
|
|
20231010,101100,42619630,17770,17770,17770,17770,35
|
|
20231010,101000,41997680,17780,17780,17780,17780,29
|
|
20231010,100900,41482060,17820,17820,17820,17820,0
|
|
20231010,100800,41482060,17820,17820,17820,17820,0
|
|
20231010,100700,41482060,17820,17820,17820,17820,0
|
|
20231010,100600,41482060,17820,17840,17840,17820,30
|
|
20231010,100500,40947160,17850,17850,17850,17850,0
|
|
20231010,100400,40947160,17850,17850,17850,17850,0
|
|
20231010,100300,40947160,17850,17850,17850,17850,5
|
|
20231010,100200,40857910,17850,17850,17850,17850,0
|
|
20231010,100100,40857910,17850,17850,17850,17850,0
|
|
20231010,100000,40857910,17850,17850,17850,17850,1
|
|
20231010,095900,40840060,17760,17760,17760,17760,0
|
|
20231010,095800,40840060,17760,17760,17760,17760,0
|
|
20231010,095700,40840060,17760,17760,17760,17760,0
|
|
20231010,095600,40840060,17760,17760,17760,17760,0
|
|
20231010,095500,40840060,17760,17760,17760,17760,0
|
|
20231010,095400,40840060,17760,17760,17760,17760,0
|
|
20231010,095300,40840060,17760,17760,17760,17760,0
|
|
20231010,095200,40840060,17760,17760,17760,17760,0
|
|
20231010,095100,40840060,17760,17760,17760,17760,10
|
|
20231010,095000,40662460,17760,17760,17760,17760,10
|
|
20231010,094900,40484860,17760,17760,17760,17760,0
|
|
20231010,094800,40484860,17760,17760,17760,17750,21
|
|
20231010,094700,40111910,17760,17760,17760,17760,0
|
|
20231010,094600,40111910,17760,17760,17760,17760,5
|
|
20231010,094500,40023110,17760,17770,17770,17760,40
|
|
20231010,094400,39312700,17800,17800,17800,17800,60
|
|
20231010,094300,38244700,17800,17800,17800,17800,0
|
|
20231010,094200,38244700,17800,17800,17800,17800,10
|
|
20231010,094100,38066700,17800,17800,17800,17800,0
|
|
20231010,094000,38066700,17800,17800,17800,17800,100
|
|
20231010,093900,36286700,17850,17850,17850,17850,1
|
|
20231010,093800,36268850,17850,17850,17850,17850,0
|
|
20231010,093700,36268850,17850,17850,17850,17850,0
|
|
20231010,093600,36268850,17850,17850,17850,17850,1
|
|
20231010,093500,36251000,17850,17850,17850,17850,0
|
|
20231010,093400,36251000,17850,17850,17850,17850,0
|
|
20231010,093300,36251000,17850,17770,17850,17760,100
|
|
20231010,093200,34474290,17760,17760,17760,17760,0
|
|
20231010,093100,34474290,17760,17760,17760,17760,3
|
|
20231010,093000,34421010,17860,17860,17860,17860,0
|
|
20231010,092900,34421010,17860,17860,17860,17860,0
|
|
20231010,092800,34421010,17860,17870,17870,17860,11
|
|
20231010,092700,34224530,17880,17880,17880,17880,0
|
|
20231010,092600,34224530,17880,17880,17880,17880,0
|
|
20231010,092500,34224530,17880,17880,17880,17880,0
|
|
20231010,092400,34224530,17880,17880,17880,17880,27
|
|
20231010,092300,33741770,17830,17790,17830,17790,822
|
|
20231010,092200,19098190,17790,17790,17790,17790,139
|
|
20231010,092100,16625380,17790,17790,17790,17790,56
|
|
20231010,092000,15629140,17790,17790,17790,17790,28
|
|
20231010,091900,15131020,17790,17790,17790,17790,0
|
|
20231010,091800,15131020,17790,17780,17790,17780,30
|
|
20231010,091700,14597370,17790,17790,17790,17790,35
|
|
20231010,091600,13974720,17750,17750,17750,17750,1
|
|
20231010,091500,13956970,17680,17680,17680,17680,0
|
|
20231010,091400,13956970,17680,17680,17680,17680,0
|
|
20231010,091300,13956970,17680,17680,17680,17680,0
|
|
20231010,091200,13956970,17680,17680,17680,17680,0
|
|
20231010,091100,13956970,17680,17680,17680,17680,0
|
|
20231010,091000,13956970,17680,17680,17680,17680,0
|
|
20231010,090900,13956970,17680,17680,17680,17680,0
|
|
20231010,090800,13956970,17680,17680,17680,17680,0
|
|
20231010,090700,13956970,17680,17680,17680,17680,0
|
|
20231010,090600,13956970,17680,17690,17690,17680,12
|
|
20231010,090500,13744710,17690,17790,17790,17690,146
|
|
20231010,090400,11155360,17790,17790,17790,17790,35
|
|
20231010,090300,10532710,17790,17790,17790,17790,4
|
|
20231010,090200,10461550,17800,17800,17800,17800,0
|
|
20231010,090100,10461550,17800,17800,17800,17800,7
|
|
20231010,090000,10336950,17670,17670,17670,17670,585
|