687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202400,190230190,12160,12160,12160,12160,331
|
|
20231018,202300,190230190,12160,12160,12160,12160,0
|
|
20231018,202200,190230190,12160,12160,12160,12160,0
|
|
20231018,202100,190230190,12160,12160,12160,12160,0
|
|
20231018,202000,190230190,12160,12160,12160,12160,0
|
|
20231018,201900,190230190,12160,12160,12160,12160,0
|
|
20231018,201800,190230190,12160,12160,12160,12160,0
|
|
20231018,201700,190230190,12160,12160,12160,12160,0
|
|
20231018,201600,190230190,12160,12160,12160,12160,0
|
|
20231018,201500,190230190,12160,12160,12160,12160,0
|
|
20231018,201400,190230190,12160,12160,12160,12160,0
|
|
20231018,201300,190230190,12160,12160,12160,12160,0
|
|
20231018,201200,190230190,12160,12160,12160,12160,0
|
|
20231018,201100,190230190,12160,12160,12160,12160,0
|
|
20231018,201000,190230190,12160,12160,12160,12160,0
|
|
20231018,200900,190230190,12160,12160,12160,12160,0
|
|
20231018,200800,190230190,12160,12160,12160,12160,0
|
|
20231018,200700,190230190,12160,12160,12160,12160,0
|
|
20231018,200600,190230190,12160,12160,12160,12160,0
|
|
20231018,200500,190230190,12160,12160,12160,12160,0
|
|
20231018,200400,190230190,12160,12160,12160,12160,0
|
|
20231018,200300,190230190,12160,12160,12160,12160,0
|
|
20231018,200200,190230190,12160,12160,12160,12160,0
|
|
20231018,200100,190230190,12160,12160,12160,12160,0
|
|
20231018,200000,190230190,12160,12160,12160,12160,0
|
|
20231018,195900,190230190,12160,12160,12160,12160,0
|
|
20231018,195800,190230190,12160,12160,12160,12160,0
|
|
20231018,195700,190230190,12160,12160,12160,12160,0
|
|
20231018,195600,190230190,12160,12160,12160,12160,0
|
|
20231018,195500,190230190,12160,12160,12160,12160,0
|
|
20231018,195400,190230190,12160,12160,12160,12160,331
|
|
20231018,195300,190230190,12160,12160,12160,12160,0
|
|
20231018,195200,190230190,12160,12160,12160,12160,0
|
|
20231018,195100,190230190,12160,12160,12160,12160,0
|
|
20231018,195000,190230190,12160,12160,12160,12160,0
|
|
20231018,194900,190230190,12160,12160,12160,12160,0
|
|
20231018,194800,190230190,12160,12160,12160,12160,0
|
|
20231018,194700,190230190,12160,12160,12160,12160,0
|
|
20231018,194600,190230190,12160,12160,12160,12160,0
|
|
20231018,194500,190230190,12160,12160,12160,12160,0
|
|
20231018,194400,190230190,12160,12160,12160,12160,0
|
|
20231018,194300,190230190,12160,12160,12160,12160,0
|
|
20231018,194200,190230190,12160,12160,12160,12160,0
|
|
20231018,194100,190230190,12160,12160,12160,12160,0
|
|
20231018,194000,190230190,12160,12160,12160,12160,0
|
|
20231018,193900,190230190,12160,12160,12160,12160,0
|
|
20231018,193800,190230190,12160,12160,12160,12160,0
|
|
20231018,193700,190230190,12160,12160,12160,12160,0
|
|
20231018,193600,190230190,12160,12160,12160,12160,0
|
|
20231018,193500,190230190,12160,12160,12160,12160,0
|
|
20231018,193400,190230190,12160,12160,12160,12160,0
|
|
20231018,193300,190230190,12160,12160,12160,12160,0
|
|
20231018,193200,190230190,12160,12160,12160,12160,0
|
|
20231018,193100,190230190,12160,12160,12160,12160,0
|
|
20231018,193000,190230190,12160,12160,12160,12160,0
|
|
20231018,192900,190230190,12160,12160,12160,12160,0
|
|
20231018,192800,190230190,12160,12160,12160,12160,0
|
|
20231018,192700,190230190,12160,12160,12160,12160,0
|
|
20231018,192600,190230190,12160,12160,12160,12160,0
|
|
20231018,192500,190230190,12160,12160,12160,12160,0
|
|
20231018,192400,190230190,12160,12160,12160,12160,331
|
|
20231018,192300,190230190,12160,12160,12160,12160,0
|
|
20231018,192200,190230190,12160,12160,12160,12160,0
|
|
20231018,192100,190230190,12160,12160,12160,12160,0
|
|
20231018,192000,190230190,12160,12160,12160,12160,0
|
|
20231018,191900,190230190,12160,12160,12160,12160,0
|
|
20231018,191800,190230190,12160,12160,12160,12160,0
|
|
20231018,191700,190230190,12160,12160,12160,12160,0
|
|
20231018,191600,190230190,12160,12160,12160,12160,0
|
|
20231018,191500,190230190,12160,12160,12160,12160,0
|
|
20231018,191400,190230190,12160,12160,12160,12160,0
|
|
20231018,191300,190230190,12160,12160,12160,12160,0
|
|
20231018,191200,190230190,12160,12160,12160,12160,0
|
|
20231018,191100,190230190,12160,12160,12160,12160,0
|
|
20231018,191000,190230190,12160,12160,12160,12160,0
|
|
20231018,190900,190230190,12160,12160,12160,12160,0
|
|
20231018,190800,190230190,12160,12160,12160,12160,0
|
|
20231018,190700,190230190,12160,12160,12160,12160,0
|
|
20231018,190600,190230190,12160,12160,12160,12160,0
|
|
20231018,190500,190230190,12160,12160,12160,12160,0
|
|
20231018,190400,190230190,12160,12160,12160,12160,0
|
|
20231018,190300,190230190,12160,12160,12160,12160,0
|
|
20231018,190200,190230190,12160,12160,12160,12160,0
|
|
20231018,190100,190230190,12160,12160,12160,12160,0
|
|
20231018,190000,190230190,12160,12160,12160,12160,0
|
|
20231018,185900,190230190,12160,12160,12160,12160,0
|
|
20231018,185800,190230190,12160,12160,12160,12160,0
|
|
20231018,185700,190230190,12160,12160,12160,12160,0
|
|
20231018,185600,190230190,12160,12160,12160,12160,0
|
|
20231018,185500,190230190,12160,12160,12160,12160,0
|
|
20231018,185400,190230190,12160,12160,12160,12160,331
|
|
20231018,185300,190230190,12160,12160,12160,12160,0
|
|
20231018,185200,190230190,12160,12160,12160,12160,0
|
|
20231018,185100,190230190,12160,12160,12160,12160,0
|
|
20231018,185000,190230190,12160,12160,12160,12160,0
|
|
20231018,184900,190230190,12160,12160,12160,12160,0
|
|
20231018,184800,190230190,12160,12160,12160,12160,0
|
|
20231018,184700,190230190,12160,12160,12160,12160,0
|
|
20231018,184600,190230190,12160,12160,12160,12160,0
|
|
20231018,184500,190230190,12160,12160,12160,12160,0
|
|
20231018,184400,190230190,12160,12160,12160,12160,0
|
|
20231018,184300,190230190,12160,12160,12160,12160,0
|
|
20231018,184200,190230190,12160,12160,12160,12160,0
|
|
20231018,184100,190230190,12160,12160,12160,12160,0
|
|
20231018,184000,190230190,12160,12160,12160,12160,0
|
|
20231018,183900,190230190,12160,12160,12160,12160,0
|
|
20231018,183800,190230190,12160,12160,12160,12160,0
|
|
20231018,183700,190230190,12160,12160,12160,12160,0
|
|
20231018,183600,190230190,12160,12160,12160,12160,0
|
|
20231018,183500,190230190,12160,12160,12160,12160,0
|
|
20231018,183400,190230190,12160,12160,12160,12160,0
|
|
20231018,183300,190230190,12160,12160,12160,12160,0
|
|
20231018,183200,190230190,12160,12160,12160,12160,0
|
|
20231018,183100,190230190,12160,12160,12160,12160,0
|
|
20231018,183000,190230190,12160,12160,12160,12160,0
|
|
20231018,182900,190230190,12160,12160,12160,12160,0
|
|
20231018,182800,190230190,12160,12160,12160,12160,0
|
|
20231018,182700,190230190,12160,12160,12160,12160,0
|
|
20231018,182600,190230190,12160,12160,12160,12160,0
|
|
20231018,182500,190230190,12160,12160,12160,12160,0
|
|
20231018,182400,190230190,12160,12160,12160,12160,331
|
|
20231018,182300,190230190,12160,12160,12160,12160,0
|
|
20231018,182200,190230190,12160,12160,12160,12160,0
|
|
20231018,182100,190230190,12160,12160,12160,12160,0
|
|
20231018,182000,190230190,12160,12160,12160,12160,0
|
|
20231018,181900,190230190,12160,12160,12160,12160,0
|
|
20231018,181800,190230190,12160,12160,12160,12160,0
|
|
20231018,181700,190230190,12160,12160,12160,12160,0
|
|
20231018,181600,190230190,12160,12160,12160,12160,0
|
|
20231018,181500,190230190,12160,12160,12160,12160,0
|
|
20231018,181400,190230190,12160,12160,12160,12160,0
|
|
20231018,181300,190230190,12160,12160,12160,12160,0
|
|
20231018,181200,190230190,12160,12160,12160,12160,0
|
|
20231018,181100,190230190,12160,12160,12160,12160,0
|
|
20231018,181000,190230190,12160,12160,12160,12160,0
|
|
20231018,180900,190230190,12160,12160,12160,12160,0
|
|
20231018,180800,190230190,12160,12160,12160,12160,0
|
|
20231018,180700,190230190,12160,12160,12160,12160,0
|
|
20231018,180600,190230190,12160,12160,12160,12160,0
|
|
20231018,180500,190230190,12160,12160,12160,12160,0
|
|
20231018,180400,190230190,12160,12160,12160,12160,0
|
|
20231018,180300,190230190,12160,12160,12160,12160,0
|
|
20231018,180200,190230190,12160,12160,12160,12160,0
|
|
20231018,180100,190230190,12160,12160,12160,12160,0
|
|
20231018,180000,190230190,12160,12160,12160,12160,0
|
|
20231018,175900,190230190,12160,12160,12160,12160,0
|
|
20231018,175800,190230190,12160,12160,12160,12160,0
|
|
20231018,175700,190230190,12160,12160,12160,12160,0
|
|
20231018,175600,190230190,12160,12160,12160,12160,0
|
|
20231018,175500,190230190,12160,12160,12160,12160,0
|
|
20231018,175400,190230190,12160,12160,12160,12160,331
|
|
20231018,175300,190230190,12160,12160,12160,12160,0
|
|
20231018,175200,190230190,12160,12160,12160,12160,0
|
|
20231018,175100,190230190,12160,12160,12160,12160,0
|
|
20231018,175000,190230190,12160,12160,12160,12160,0
|
|
20231018,174900,190230190,12160,12160,12160,12160,0
|
|
20231018,174800,190230190,12160,12160,12160,12160,0
|
|
20231018,174700,190230190,12160,12160,12160,12160,0
|
|
20231018,174600,190230190,12160,12160,12160,12160,0
|
|
20231018,174500,190230190,12160,12160,12160,12160,0
|
|
20231018,174400,190230190,12160,12160,12160,12160,0
|
|
20231018,174300,190230190,12160,12160,12160,12160,0
|
|
20231018,174200,190230190,12160,12160,12160,12160,0
|
|
20231018,174100,190230190,12160,12160,12160,12160,0
|
|
20231018,174000,190230190,12160,12160,12160,12160,0
|
|
20231018,173900,190230190,12160,12160,12160,12160,0
|
|
20231018,173800,190230190,12160,12160,12160,12160,0
|
|
20231018,173700,190230190,12160,12160,12160,12160,0
|
|
20231018,173600,190230190,12160,12160,12160,12160,0
|
|
20231018,173500,190230190,12160,12160,12160,12160,0
|
|
20231018,173400,190230190,12160,12160,12160,12160,0
|
|
20231018,173300,190230190,12160,12160,12160,12160,0
|
|
20231018,173200,190230190,12160,12160,12160,12160,0
|
|
20231018,173100,190230190,12160,12160,12160,12160,0
|
|
20231018,173000,190230190,12160,12160,12160,12160,0
|
|
20231018,172900,190230190,12160,12160,12160,12160,0
|
|
20231018,172800,190230190,12160,12160,12160,12160,0
|
|
20231018,172700,190230190,12160,12160,12160,12160,0
|
|
20231018,172600,190230190,12160,12160,12160,12160,0
|
|
20231018,172500,190230190,12160,12160,12160,12160,0
|
|
20231018,172400,190230190,12160,12160,12160,12160,331
|
|
20231018,172300,190230190,12160,12160,12160,12160,0
|
|
20231018,172200,190230190,12160,12160,12160,12160,0
|
|
20231018,172100,190230190,12160,12160,12160,12160,0
|
|
20231018,172000,190230190,12160,12160,12160,12160,0
|
|
20231018,171900,190230190,12160,12160,12160,12160,0
|
|
20231018,171800,190230190,12160,12160,12160,12160,0
|
|
20231018,171700,190230190,12160,12160,12160,12160,0
|
|
20231018,171600,190230190,12160,12160,12160,12160,0
|
|
20231018,171500,190230190,12160,12160,12160,12160,0
|
|
20231018,171400,190230190,12160,12160,12160,12160,0
|
|
20231018,171300,190230190,12160,12160,12160,12160,0
|
|
20231018,171200,190230190,12160,12160,12160,12160,0
|
|
20231018,171100,190230190,12160,12160,12160,12160,0
|
|
20231018,171000,190230190,12160,12160,12160,12160,0
|
|
20231018,170900,190230190,12160,12160,12160,12160,0
|
|
20231018,170800,190230190,12160,12160,12160,12160,0
|
|
20231018,170700,190230190,12160,12160,12160,12160,0
|
|
20231018,170600,190230190,12160,12160,12160,12160,0
|
|
20231018,170500,190230190,12160,12160,12160,12160,0
|
|
20231018,170400,190230190,12160,12160,12160,12160,0
|
|
20231018,170300,190230190,12160,12160,12160,12160,0
|
|
20231018,170200,190230190,12160,12160,12160,12160,0
|
|
20231018,170100,190230190,12160,12160,12160,12160,0
|
|
20231018,170000,190230190,12160,12160,12160,12160,0
|
|
20231018,165900,190230190,12160,12160,12160,12160,0
|
|
20231018,165800,190230190,12160,12160,12160,12160,0
|
|
20231018,165700,190230190,12160,12160,12160,12160,0
|
|
20231018,165600,190230190,12160,12160,12160,12160,0
|
|
20231018,165500,190230190,12160,12160,12160,12160,0
|
|
20231018,165400,190230190,12160,12160,12160,12160,331
|
|
20231018,165300,190230190,12160,12160,12160,12160,0
|
|
20231018,165200,190230190,12160,12160,12160,12160,0
|
|
20231018,165100,190230190,12160,12160,12160,12160,0
|
|
20231018,165000,190230190,12160,12160,12160,12160,0
|
|
20231018,164900,190230190,12160,12160,12160,12160,0
|
|
20231018,164800,190230190,12160,12160,12160,12160,0
|
|
20231018,164700,190230190,12160,12160,12160,12160,0
|
|
20231018,164600,190230190,12160,12160,12160,12160,0
|
|
20231018,164500,190230190,12160,12160,12160,12160,0
|
|
20231018,164400,190230190,12160,12160,12160,12160,0
|
|
20231018,164300,190230190,12160,12160,12160,12160,0
|
|
20231018,164200,190230190,12160,12160,12160,12160,0
|
|
20231018,164100,190230190,12160,12160,12160,12160,0
|
|
20231018,164000,190230190,12160,12160,12160,12160,0
|
|
20231018,163900,190230190,12160,12160,12160,12160,0
|
|
20231018,163800,190230190,12160,12160,12160,12160,0
|
|
20231018,163700,190230190,12160,12160,12160,12160,0
|
|
20231018,163600,190230190,12160,12160,12160,12160,0
|
|
20231018,163500,190230190,12160,12160,12160,12160,0
|
|
20231018,163400,190230190,12160,12160,12160,12160,0
|
|
20231018,163300,190230190,12160,12160,12160,12160,0
|
|
20231018,163200,190230190,12160,12160,12160,12160,0
|
|
20231018,163100,190230190,12160,12160,12160,12160,0
|
|
20231018,163000,190230190,12160,12160,12160,12160,0
|
|
20231018,162900,190230190,12160,12160,12160,12160,0
|
|
20231018,162800,190230190,12160,12160,12160,12160,0
|
|
20231018,162700,190230190,12160,12160,12160,12160,0
|
|
20231018,162600,190230190,12160,12160,12160,12160,0
|
|
20231018,162500,190230190,12160,12160,12160,12160,0
|
|
20231018,162400,190230190,12160,12160,12160,12160,331
|
|
20231018,162300,190230190,12160,12160,12160,12160,0
|
|
20231018,162200,190230190,12160,12160,12160,12160,0
|
|
20231018,162100,190230190,12160,12160,12160,12160,0
|
|
20231018,162000,190230190,12160,12160,12160,12160,0
|
|
20231018,161900,190230190,12160,12160,12160,12160,0
|
|
20231018,161800,190230190,12160,12160,12160,12160,0
|
|
20231018,161700,190230190,12160,12160,12160,12160,0
|
|
20231018,161600,190230190,12160,12160,12160,12160,0
|
|
20231018,161500,190230190,12160,12160,12160,12160,0
|
|
20231018,161400,190230190,12160,12160,12160,12160,0
|
|
20231018,161300,190230190,12160,12160,12160,12160,0
|
|
20231018,161200,190230190,12160,12160,12160,12160,0
|
|
20231018,161100,190230190,12160,12160,12160,12160,0
|
|
20231018,161000,190230190,12160,12160,12160,12160,0
|
|
20231018,160900,190230190,12160,12160,12160,12160,0
|
|
20231018,160800,190230190,12160,12160,12160,12160,0
|
|
20231018,160700,190230190,12160,12160,12160,12160,0
|
|
20231018,160600,190230190,12160,12160,12160,12160,0
|
|
20231018,160500,190230190,12160,12160,12160,12160,0
|
|
20231018,160400,190230190,12160,12160,12160,12160,0
|
|
20231018,160300,190230190,12160,12160,12160,12160,0
|
|
20231018,160200,190230190,12160,12160,12160,12160,0
|
|
20231018,160100,190230190,12160,12160,12160,12160,0
|
|
20231018,160000,190230190,12160,12160,12160,12160,0
|
|
20231018,155900,190230190,12160,12160,12160,12160,0
|
|
20231018,155800,190230190,12160,12160,12160,12160,0
|
|
20231018,155700,190230190,12160,12160,12160,12160,0
|
|
20231018,155600,190230190,12160,12160,12160,12160,0
|
|
20231018,155500,190230190,12160,12160,12160,12160,0
|
|
20231018,155400,190230190,12160,12160,12160,12160,331
|
|
20231018,155300,190230190,12160,12160,12160,12160,0
|
|
20231018,155200,190230190,12160,12160,12160,12160,0
|
|
20231018,155100,190230190,12160,12160,12160,12160,0
|
|
20231018,155000,190230190,12160,12160,12160,12160,0
|
|
20231018,154900,190230190,12160,12160,12160,12160,0
|
|
20231018,154800,190230190,12160,12160,12160,12160,0
|
|
20231018,154700,190230190,12160,12160,12160,12160,0
|
|
20231018,154600,190230190,12160,12160,12160,12160,0
|
|
20231018,154500,190230190,12160,12160,12160,12160,0
|
|
20231018,154400,190230190,12160,12160,12160,12160,0
|
|
20231018,154300,190230190,12160,12160,12160,12160,0
|
|
20231018,154200,190230190,12160,12160,12160,12160,0
|
|
20231018,154100,190230190,12160,12160,12160,12160,0
|
|
20231018,154000,190230190,12160,12160,12160,12160,0
|
|
20231018,153900,190230190,12160,12160,12160,12160,0
|
|
20231018,153800,190230190,12160,12160,12160,12160,0
|
|
20231018,153700,190230190,12160,12160,12160,12160,0
|
|
20231018,153600,190230190,12160,12160,12160,12160,0
|
|
20231018,153500,190230190,12160,12160,12160,12160,0
|
|
20231018,153400,190230190,12160,12160,12160,12160,0
|
|
20231018,153300,190230190,12160,12160,12160,12160,0
|
|
20231018,153200,190230190,12160,12160,12160,12160,0
|
|
20231018,153100,190230190,12160,12160,12160,12160,0
|
|
20231018,153000,190230190,12160,12160,12160,12160,331
|
|
20231018,152900,186205230,12170,12170,12170,12170,0
|
|
20231018,152800,186205230,12170,12170,12170,12170,0
|
|
20231018,152700,186205230,12170,12170,12170,12170,0
|
|
20231018,152600,186205230,12170,12170,12170,12170,0
|
|
20231018,152500,186205230,12170,12170,12170,12170,0
|
|
20231018,152400,186205230,12170,12170,12170,12170,0
|
|
20231018,152300,186205230,12170,12170,12170,12170,0
|
|
20231018,152200,186205230,12170,12170,12170,12170,0
|
|
20231018,152100,186205230,12170,12170,12170,12170,0
|
|
20231018,152000,186205230,12170,12170,12170,12170,0
|
|
20231018,151900,186205230,12170,12180,12220,12170,24
|
|
20231018,151800,185912290,12220,12220,12220,12220,0
|
|
20231018,151700,185912290,12220,12220,12220,12220,10
|
|
20231018,151600,185790090,12170,12140,12170,12140,53
|
|
20231018,151500,185146070,12170,12140,12170,12140,70
|
|
20231018,151400,184294500,12170,12170,12170,12170,0
|
|
20231018,151300,184294500,12170,12170,12170,12170,5
|
|
20231018,151200,184233650,12140,12140,12140,12140,4
|
|
20231018,151100,184185090,12150,12160,12160,12150,69
|
|
20231018,151000,183346600,12160,12170,12170,12160,11
|
|
20231018,150900,183212790,12170,12160,12170,12160,11
|
|
20231018,150800,183078930,12150,12150,12150,12150,0
|
|
20231018,150700,183078930,12150,12150,12150,12150,1
|
|
20231018,150600,183066780,12150,12150,12150,12150,10
|
|
20231018,150500,182945280,12170,12170,12170,12170,30
|
|
20231018,150400,182580180,12170,12170,12170,12170,20
|
|
20231018,150300,182336780,12170,12170,12170,12170,0
|
|
20231018,150200,182336780,12170,12170,12170,12170,0
|
|
20231018,150100,182336780,12170,12170,12170,12170,0
|
|
20231018,150000,182336780,12170,12180,12180,12170,97
|
|
20231018,145900,181155350,12180,12180,12180,12180,106
|
|
20231018,145800,179864270,12180,12180,12180,12180,22
|
|
20231018,145700,179596310,12190,12140,12190,12130,137
|
|
20231018,145600,177933280,12110,12150,12150,12110,110
|
|
20231018,145500,176599830,12150,12150,12150,12150,0
|
|
20231018,145400,176599830,12150,12150,12150,12150,1
|
|
20231018,145300,176587680,12130,12130,12130,12130,0
|
|
20231018,145200,176587680,12130,12130,12130,12130,0
|
|
20231018,145100,176587680,12130,12120,12130,12120,77
|
|
20231018,145000,175654280,12110,12110,12110,12110,0
|
|
20231018,144900,175654280,12110,12130,12130,12110,225
|
|
20231018,144800,172927360,12130,12130,12130,12130,0
|
|
20231018,144700,172927360,12130,12130,12130,12130,10
|
|
20231018,144600,172806060,12130,12140,12140,12130,7
|
|
20231018,144500,172721100,12140,12150,12150,12140,11
|
|
20231018,144400,172587550,12120,12120,12120,12120,1
|
|
20231018,144300,172575430,12120,12120,12120,12120,127
|
|
20231018,144200,171036190,12120,12120,12120,12120,14
|
|
20231018,144100,170866510,12150,12150,12150,12150,0
|
|
20231018,144000,170866510,12150,12150,12150,12150,10
|
|
20231018,143900,170745010,12120,12120,12120,12120,0
|
|
20231018,143800,170745010,12120,12130,12130,12120,549
|
|
20231018,143700,164088200,12140,12150,12150,12140,279
|
|
20231018,143600,160700660,12150,12150,12150,12150,47
|
|
20231018,143500,160129610,12150,12150,12150,12150,16
|
|
20231018,143400,159935210,12160,12160,12160,12160,0
|
|
20231018,143300,159935210,12160,12160,12160,12160,1
|
|
20231018,143200,159923050,12160,12160,12160,12160,0
|
|
20231018,143100,159923050,12160,12160,12160,12160,14
|
|
20231018,143000,159752810,12160,12160,12160,12160,0
|
|
20231018,142900,159752810,12160,12160,12160,12160,0
|
|
20231018,142800,159752810,12160,12160,12160,12160,14
|
|
20231018,142700,159582570,12160,12160,12160,12160,0
|
|
20231018,142600,159582570,12160,12160,12160,12160,0
|
|
20231018,142500,159582570,12160,12160,12160,12160,0
|
|
20231018,142400,159582570,12160,12160,12160,12160,0
|
|
20231018,142300,159582570,12160,12160,12160,12160,0
|
|
20231018,142200,159582570,12160,12160,12160,12160,0
|
|
20231018,142100,159582570,12160,12160,12160,12160,0
|
|
20231018,142000,159582570,12160,12160,12160,12160,15
|
|
20231018,141900,159400170,12180,12180,12180,12180,4
|
|
20231018,141800,159351450,12180,12180,12180,12180,0
|
|
20231018,141700,159351450,12180,12180,12180,12180,0
|
|
20231018,141600,159351450,12180,12180,12180,12180,0
|
|
20231018,141500,159351450,12180,12180,12180,12180,0
|
|
20231018,141400,159351450,12180,12180,12180,12180,0
|
|
20231018,141300,159351450,12180,12180,12180,12180,0
|
|
20231018,141200,159351450,12180,12160,12180,12160,19
|
|
20231018,141100,159120070,12160,12160,12160,12160,1
|
|
20231018,141000,159107910,12160,12160,12160,12160,70
|
|
20231018,140900,158256710,12140,12140,12140,12140,0
|
|
20231018,140800,158256710,12140,12140,12140,12140,1
|
|
20231018,140700,158244570,12140,12140,12140,12140,20
|
|
20231018,140600,158001770,12140,12140,12140,12140,22
|
|
20231018,140500,157734690,12150,12170,12170,12140,546
|
|
20231018,140400,151098920,12170,12170,12170,12170,56
|
|
20231018,140300,150417400,12180,12220,12220,12180,1113
|
|
20231018,140200,136840580,12220,12230,12230,12220,2
|
|
20231018,140100,136816130,12220,12220,12220,12220,22
|
|
20231018,140000,136547290,12220,12220,12220,12220,14
|
|
20231018,135900,136376210,12220,12220,12220,12220,5
|
|
20231018,135800,136315110,12220,12230,12230,12220,24
|
|
20231018,135700,136021720,12230,12230,12230,12230,119
|
|
20231018,135600,134566350,12270,12270,12270,12270,11
|
|
20231018,135500,134431380,12270,12270,12270,12270,0
|
|
20231018,135400,134431380,12270,12270,12270,12270,16
|
|
20231018,135300,134235060,12220,12220,12220,12220,0
|
|
20231018,135200,134235060,12220,12220,12220,12220,0
|
|
20231018,135100,134235060,12220,12220,12220,12220,0
|
|
20231018,135000,134235060,12220,12220,12220,12220,0
|
|
20231018,134900,134235060,12220,12220,12220,12220,0
|
|
20231018,134800,134235060,12220,12220,12220,12220,16
|
|
20231018,134700,134039540,12270,12270,12270,12270,0
|
|
20231018,134600,134039540,12270,12270,12270,12270,0
|
|
20231018,134500,134039540,12270,12270,12270,12270,6
|
|
20231018,134400,133965920,12220,12220,12220,12220,0
|
|
20231018,134300,133965920,12220,12220,12220,12220,3
|
|
20231018,134200,133929260,12210,12210,12210,12210,0
|
|
20231018,134100,133929260,12210,12210,12210,12210,0
|
|
20231018,134000,133929260,12210,12210,12210,12210,0
|
|
20231018,133900,133929260,12210,12210,12210,12210,0
|
|
20231018,133800,133929260,12210,12210,12210,12210,0
|
|
20231018,133700,133929260,12210,12210,12210,12210,2
|
|
20231018,133600,133904840,12190,12190,12190,12190,0
|
|
20231018,133500,133904840,12190,12190,12190,12190,4
|
|
20231018,133400,133856080,12200,12200,12200,12200,0
|
|
20231018,133300,133856080,12200,12200,12200,12200,88
|
|
20231018,133200,132782480,12200,12180,12200,12180,49
|
|
20231018,133100,132184840,12190,12170,12190,12170,19
|
|
20231018,133000,131953390,12170,12170,12170,12160,213
|
|
20231018,132900,129361480,12170,12170,12170,12170,2
|
|
20231018,132800,129337140,12170,12170,12190,12170,59
|
|
20231018,132700,128618290,12180,12180,12180,12180,1
|
|
20231018,132600,128606110,12170,12170,12170,12170,0
|
|
20231018,132500,128606110,12170,12170,12170,12170,0
|
|
20231018,132400,128606110,12170,12170,12170,12170,14
|
|
20231018,132300,128435730,12170,12170,12170,12170,0
|
|
20231018,132200,128435730,12170,12170,12170,12170,0
|
|
20231018,132100,128435730,12170,12170,12170,12170,0
|
|
20231018,132000,128435730,12170,12170,12170,12170,0
|
|
20231018,131900,128435730,12170,12170,12170,12170,14
|
|
20231018,131800,128265350,12180,12190,12190,12180,3
|
|
20231018,131700,128228800,12170,12170,12170,12170,0
|
|
20231018,131600,128228800,12170,12170,12170,12170,3
|
|
20231018,131500,128192290,12170,12170,12170,12170,3
|
|
20231018,131400,128155780,12170,12180,12180,12170,77
|
|
20231018,131300,127218020,12200,12200,12200,12200,0
|
|
20231018,131200,127218020,12200,12200,12200,12200,0
|
|
20231018,131100,127218020,12200,12200,12200,12200,0
|
|
20231018,131000,127218020,12200,12200,12200,12200,1
|
|
20231018,130900,127205820,12180,12180,12180,12180,3
|
|
20231018,130800,127169280,12180,12180,12180,12180,4
|
|
20231018,130700,127120560,12180,12190,12190,12180,100
|
|
20231018,130600,125901600,12170,12170,12170,12170,10
|
|
20231018,130500,125779900,12170,12170,12170,12170,10
|
|
20231018,130400,125658200,12180,12180,12180,12180,0
|
|
20231018,130300,125658200,12180,12180,12180,12180,9
|
|
20231018,130200,125548580,12180,12180,12180,12180,0
|
|
20231018,130100,125548580,12180,12180,12180,12180,0
|
|
20231018,130000,125548580,12180,12180,12180,12180,15
|
|
20231018,125900,125365880,12180,12180,12180,12180,0
|
|
20231018,125800,125365880,12180,12180,12180,12180,18
|
|
20231018,125700,125146640,12170,12170,12170,12170,0
|
|
20231018,125600,125146640,12170,12170,12170,12170,0
|
|
20231018,125500,125146640,12170,12170,12170,12170,0
|
|
20231018,125400,125146640,12170,12170,12170,12170,0
|
|
20231018,125300,125146640,12170,12170,12170,12170,0
|
|
20231018,125200,125146640,12170,12170,12170,12170,14
|
|
20231018,125100,124976260,12170,12170,12170,12170,0
|
|
20231018,125000,124976260,12170,12170,12170,12170,3
|
|
20231018,124900,124939750,12160,12160,12160,12160,0
|
|
20231018,124800,124939750,12160,12170,12170,12160,83
|
|
20231018,124700,123930350,12170,12170,12170,12170,0
|
|
20231018,124600,123930350,12170,12170,12170,12170,0
|
|
20231018,124500,123930350,12170,12170,12170,12170,0
|
|
20231018,124400,123930350,12170,12180,12180,12170,5
|
|
20231018,124300,123869470,12160,12160,12170,12160,23
|
|
20231018,124200,123589760,12170,12170,12170,12170,40
|
|
20231018,124100,123102960,12170,12170,12170,12170,593
|
|
20231018,124000,115886150,12170,12170,12170,12170,3
|
|
20231018,123900,115849640,12170,12170,12170,12170,0
|
|
20231018,123800,115849640,12170,12180,12180,12170,10
|
|
20231018,123700,115727860,12170,12170,12170,12170,0
|
|
20231018,123600,115727860,12170,12170,12170,12170,9
|
|
20231018,123500,115618330,12170,12170,12170,12170,0
|
|
20231018,123400,115618330,12170,12170,12170,12170,0
|
|
20231018,123300,115618330,12170,12160,12170,12160,149
|
|
20231018,123200,113805490,12170,12170,12170,12170,0
|
|
20231018,123100,113805490,12170,12170,12170,12170,5
|
|
20231018,123000,113744640,12170,12170,12170,12170,1
|
|
20231018,122900,113732470,12170,12170,12170,12170,2
|
|
20231018,122800,113708130,12170,12170,12170,12170,2
|
|
20231018,122700,113683790,12170,12180,12180,12170,202
|
|
20231018,122600,111225430,12170,12170,12170,12170,8
|
|
20231018,122500,111128070,12170,12170,12170,12170,0
|
|
20231018,122400,111128070,12170,12170,12170,12160,214
|
|
20231018,122300,108525250,12160,12160,12160,12160,5
|
|
20231018,122200,108464450,12160,12160,12160,12160,3
|
|
20231018,122100,108427970,12160,12160,12160,12160,4
|
|
20231018,122000,108379330,12160,12180,12180,12160,178
|
|
20231018,121900,106213740,12180,12180,12180,12180,28
|
|
20231018,121800,105872700,12180,12180,12180,12180,171
|
|
20231018,121700,103789920,12170,12170,12170,12170,2
|
|
20231018,121600,103765580,12170,12170,12170,12170,26
|
|
20231018,121500,103449160,12170,12180,12180,12170,38
|
|
20231018,121400,102986330,12180,12180,12180,12180,15
|
|
20231018,121300,102803630,12230,12230,12230,12230,0
|
|
20231018,121200,102803630,12230,12230,12230,12230,0
|
|
20231018,121100,102803630,12230,12230,12230,12230,0
|
|
20231018,121000,102803630,12230,12230,12230,12230,0
|
|
20231018,120900,102803630,12230,12230,12230,12230,0
|
|
20231018,120800,102803630,12230,12230,12230,12230,3
|
|
20231018,120700,102766940,12240,12240,12240,12240,0
|
|
20231018,120600,102766940,12240,12240,12240,12240,0
|
|
20231018,120500,102766940,12240,12240,12240,12240,0
|
|
20231018,120400,102766940,12240,12240,12240,12240,0
|
|
20231018,120300,102766940,12240,12180,12240,12180,2
|
|
20231018,120200,102742520,12180,12180,12180,12180,88
|
|
20231018,120100,101670680,12170,12170,12170,12170,0
|
|
20231018,120000,101670680,12170,12170,12170,12170,15
|
|
20231018,115900,101488130,12170,12180,12180,12170,4
|
|
20231018,115800,101439430,12170,12170,12170,12170,0
|
|
20231018,115700,101439430,12170,12170,12170,12170,0
|
|
20231018,115600,101439430,12170,12180,12180,12170,6
|
|
20231018,115500,101366390,12180,12180,12180,12180,7
|
|
20231018,115400,101281130,12180,12180,12180,12180,0
|
|
20231018,115300,101281130,12180,12180,12180,12180,0
|
|
20231018,115200,101281130,12180,12180,12180,12180,120
|
|
20231018,115100,99819530,12170,12180,12180,12170,37
|
|
20231018,115000,99368940,12170,12180,12180,12170,10
|
|
20231018,114900,99247190,12210,12210,12210,12210,0
|
|
20231018,114800,99247190,12210,12210,12210,12210,60
|
|
20231018,114700,98514590,12170,12190,12190,12170,220
|
|
20231018,114600,95834250,12200,12220,12220,12200,321
|
|
20231018,114500,91917280,12270,12270,12270,12270,0
|
|
20231018,114400,91917280,12270,12270,12270,12270,0
|
|
20231018,114300,91917280,12270,12270,12270,12270,0
|
|
20231018,114200,91917280,12270,12270,12270,12270,1
|
|
20231018,114100,91905010,12260,12260,12260,12260,0
|
|
20231018,114000,91905010,12260,12260,12260,12260,0
|
|
20231018,113900,91905010,12260,12260,12260,12260,0
|
|
20231018,113800,91905010,12260,12260,12260,12260,0
|
|
20231018,113700,91905010,12260,12260,12260,12260,0
|
|
20231018,113600,91905010,12260,12260,12260,12260,0
|
|
20231018,113500,91905010,12260,12260,12260,12260,1
|
|
20231018,113400,91892750,12260,12260,12260,12260,0
|
|
20231018,113300,91892750,12260,12260,12260,12260,0
|
|
20231018,113200,91892750,12260,12260,12260,12260,41
|
|
20231018,113100,91390090,12210,12210,12210,12210,2
|
|
20231018,113000,91365670,12210,12220,12220,12210,16
|
|
20231018,112900,91170300,12260,12260,12260,12260,0
|
|
20231018,112800,91170300,12260,12260,12260,12260,0
|
|
20231018,112700,91170300,12260,12260,12260,12260,0
|
|
20231018,112600,91170300,12260,12260,12260,12260,1
|
|
20231018,112500,91158040,12260,12260,12260,12260,0
|
|
20231018,112400,91158040,12260,12260,12260,12260,0
|
|
20231018,112300,91158040,12260,12260,12260,12260,0
|
|
20231018,112200,91158040,12260,12260,12260,12260,0
|
|
20231018,112100,91158040,12260,12260,12260,12260,200
|
|
20231018,112000,88706040,12260,12260,12260,12260,0
|
|
20231018,111900,88706040,12260,12240,12260,12240,41
|
|
20231018,111800,88203900,12270,12270,12270,12270,0
|
|
20231018,111700,88203900,12270,12230,12270,12200,297
|
|
20231018,111600,84576810,12230,12230,12230,12230,2
|
|
20231018,111500,84552350,12280,12270,12300,12270,83
|
|
20231018,111400,83532950,12250,12250,12250,12250,0
|
|
20231018,111300,83532950,12250,12250,12250,12250,0
|
|
20231018,111200,83532950,12250,12250,12250,12250,1
|
|
20231018,111100,83520700,12290,12290,12290,12290,27
|
|
20231018,111000,83188870,12290,12290,12290,12290,0
|
|
20231018,110900,83188870,12290,12290,12290,12290,0
|
|
20231018,110800,83188870,12290,12290,12290,12290,8
|
|
20231018,110700,83090550,12300,12300,12300,12290,56
|
|
20231018,110600,82401760,12240,12230,12240,12230,16
|
|
20231018,110500,82206030,12190,12190,12190,12190,0
|
|
20231018,110400,82206030,12190,12190,12190,12190,0
|
|
20231018,110300,82206030,12190,12190,12190,12190,0
|
|
20231018,110200,82206030,12190,12200,12220,12190,239
|
|
20231018,110100,79291840,12190,12190,12210,12190,334
|
|
20231018,110000,75220280,12190,12210,12210,12190,12
|
|
20231018,105900,75073960,12190,12190,12190,12190,10
|
|
20231018,105800,74952060,12190,12190,12190,12190,0
|
|
20231018,105700,74952060,12190,12200,12200,12190,150
|
|
20231018,105600,73122210,12250,12230,12250,12210,2189
|
|
20231018,105500,46379580,12240,12240,12240,12240,11
|
|
20231018,105400,46244940,12270,12270,12270,12270,0
|
|
20231018,105300,46244940,12270,12270,12270,12270,0
|
|
20231018,105200,46244940,12270,12270,12270,12270,3
|
|
20231018,105100,46208130,12270,12270,12270,12270,0
|
|
20231018,105000,46208130,12270,12270,12270,12270,2
|
|
20231018,104900,46183590,12230,12230,12230,12230,99
|
|
20231018,104800,44972820,12290,12290,12290,12290,0
|
|
20231018,104700,44972820,12290,12290,12290,12290,0
|
|
20231018,104600,44972820,12290,12240,12290,12240,42
|
|
20231018,104500,44456690,12290,12290,12290,12290,0
|
|
20231018,104400,44456690,12290,12240,12290,12230,15
|
|
20231018,104300,44273120,12240,12240,12240,12240,0
|
|
20231018,104200,44273120,12240,12240,12240,12240,0
|
|
20231018,104100,44273120,12240,12240,12240,12240,0
|
|
20231018,104000,44273120,12240,12240,12240,12240,0
|
|
20231018,103900,44273120,12240,12240,12240,12240,5
|
|
20231018,103800,44211920,12230,12230,12230,12230,0
|
|
20231018,103700,44211920,12230,12230,12230,12230,27
|
|
20231018,103600,43881710,12290,12290,12290,12290,0
|
|
20231018,103500,43881710,12290,12290,12290,12290,0
|
|
20231018,103400,43881710,12290,12290,12290,12290,0
|
|
20231018,103300,43881710,12290,12290,12290,12290,0
|
|
20231018,103200,43881710,12290,12290,12290,12290,0
|
|
20231018,103100,43881710,12290,12290,12290,12290,1
|
|
20231018,103000,43869420,12220,12220,12220,12220,15
|
|
20231018,102900,43686120,12290,12290,12290,12290,0
|
|
20231018,102800,43686120,12290,12290,12290,12290,0
|
|
20231018,102700,43686120,12290,12290,12290,12290,0
|
|
20231018,102600,43686120,12290,12290,12290,12290,11
|
|
20231018,102500,43550930,12220,12220,12220,12220,0
|
|
20231018,102400,43550930,12220,12220,12220,12220,0
|
|
20231018,102300,43550930,12220,12220,12220,12220,101
|
|
20231018,102200,42316710,12220,12220,12220,12220,12
|
|
20231018,102100,42170070,12290,12290,12290,12290,11
|
|
20231018,102000,42034880,12290,12290,12290,12290,0
|
|
20231018,101900,42034880,12290,12290,12290,12290,1
|
|
20231018,101800,42022590,12210,12210,12210,12210,0
|
|
20231018,101700,42022590,12210,12290,12290,12210,16
|
|
20231018,101600,41827130,12220,12290,12290,12220,21
|
|
20231018,101500,41570440,12290,12290,12290,12290,0
|
|
20231018,101400,41570440,12290,12290,12290,12290,0
|
|
20231018,101300,41570440,12290,12290,12290,12290,0
|
|
20231018,101200,41570440,12290,12290,12290,12290,0
|
|
20231018,101100,41570440,12290,12290,12290,12290,10
|
|
20231018,101000,41447540,12290,12290,12290,12290,2
|
|
20231018,100900,41422960,12290,12290,12290,12290,8
|
|
20231018,100800,41324640,12290,12290,12290,12290,1
|
|
20231018,100700,41312350,12290,12290,12290,12290,0
|
|
20231018,100600,41312350,12290,12290,12290,12290,0
|
|
20231018,100500,41312350,12290,12250,12290,12210,201
|
|
20231018,100400,38857690,12300,12290,12300,12290,172
|
|
20231018,100300,36743090,12290,12290,12290,12290,41
|
|
20231018,100200,36239200,12300,12300,12300,12300,0
|
|
20231018,100100,36239200,12300,12290,12300,12290,12
|
|
20231018,100000,36091700,12290,12230,12290,12230,174
|
|
20231018,095900,33963620,12240,12240,12240,12210,53
|
|
20231018,095800,33315050,12210,12210,12210,12210,0
|
|
20231018,095700,33315050,12210,12210,12210,12210,0
|
|
20231018,095600,33315050,12210,12250,12250,12210,347
|
|
20231018,095500,29077410,12300,12300,12300,12300,0
|
|
20231018,095400,29077410,12300,12300,12300,12300,0
|
|
20231018,095300,29077410,12300,12300,12300,12300,0
|
|
20231018,095200,29077410,12300,12360,12360,12300,276
|
|
20231018,095100,25675980,12360,12390,12390,12360,285
|
|
20231018,095000,22153040,12440,12440,12440,12440,0
|
|
20231018,094900,22153040,12440,12390,12440,12390,22
|
|
20231018,094800,21880410,12390,12390,12390,12390,0
|
|
20231018,094700,21880410,12390,12400,12400,12390,30
|
|
20231018,094600,21508420,12400,12420,12420,12400,332
|
|
20231018,094500,17390540,12420,12420,12420,12420,1
|
|
20231018,094400,17378120,12500,12500,12500,12500,0
|
|
20231018,094300,17378120,12500,12500,12500,12500,0
|
|
20231018,094200,17378120,12500,12500,12500,12500,1
|
|
20231018,094100,17365620,12450,12450,12450,12450,0
|
|
20231018,094000,17365620,12450,12450,12450,12450,10
|
|
20231018,093900,17241120,12510,12490,12510,12460,257
|
|
20231018,093800,14032470,12520,12520,12520,12520,10
|
|
20231018,093700,13907270,12490,12490,12490,12490,0
|
|
20231018,093600,13907270,12490,12490,12490,12490,0
|
|
20231018,093500,13907270,12490,12490,12490,12490,0
|
|
20231018,093400,13907270,12490,12490,12490,12490,0
|
|
20231018,093300,13907270,12490,12490,12490,12490,0
|
|
20231018,093200,13907270,12490,12490,12490,12490,173
|
|
20231018,093100,11746500,12490,12490,12490,12490,0
|
|
20231018,093000,11746500,12490,12480,12490,12480,30
|
|
20231018,092900,11371990,12470,12480,12480,12470,26
|
|
20231018,092800,11047530,12480,12480,12480,12480,0
|
|
20231018,092700,11047530,12480,12480,12480,12480,0
|
|
20231018,092600,11047530,12480,12480,12480,12480,0
|
|
20231018,092500,11047530,12480,12480,12480,12480,0
|
|
20231018,092400,11047530,12480,12480,12480,12480,0
|
|
20231018,092300,11047530,12480,12480,12480,12480,8
|
|
20231018,092200,10947690,12460,12460,12460,12460,0
|
|
20231018,092100,10947690,12460,12460,12460,12460,0
|
|
20231018,092000,10947690,12460,12460,12460,12460,0
|
|
20231018,091900,10947690,12460,12460,12460,12460,2
|
|
20231018,091800,10922770,12460,12450,12460,12450,63
|
|
20231018,091700,10137820,12430,12430,12430,12430,6
|
|
20231018,091600,10063240,12430,12390,12430,12390,85
|
|
20231018,091500,9008730,12390,12390,12390,12390,10
|
|
20231018,091400,8884830,12400,12400,12400,12400,0
|
|
20231018,091300,8884830,12400,12460,12470,12400,294
|
|
20231018,091200,5231370,12470,12490,12490,12470,32
|
|
20231018,091100,4832110,12490,12490,12490,12490,0
|
|
20231018,091000,4832110,12490,12490,12490,12490,1
|
|
20231018,090900,4819620,12490,12490,12490,12490,0
|
|
20231018,090800,4819620,12490,12490,12490,12490,0
|
|
20231018,090700,4819620,12490,12490,12490,12490,4
|
|
20231018,090600,4769660,12500,12500,12500,12500,0
|
|
20231018,090500,4769660,12500,12500,12500,12500,0
|
|
20231018,090400,4769660,12500,12500,12500,12500,0
|
|
20231018,090300,4769660,12500,12500,12500,12500,56
|
|
20231018,090200,4069660,12500,12430,12500,12430,28
|
|
20231018,090100,3720360,12440,12440,12440,12440,0
|
|
20231018,090000,3720360,12440,12440,12500,12440,299
|