664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200100,403016200,13680,13680,13680,13680,685
|
|
20231030,200000,403016200,13680,13680,13680,13680,0
|
|
20231030,195900,403016200,13680,13680,13680,13680,0
|
|
20231030,195800,403016200,13680,13680,13680,13680,0
|
|
20231030,195700,403016200,13680,13680,13680,13680,0
|
|
20231030,195600,403016200,13680,13680,13680,13680,0
|
|
20231030,195500,403016200,13680,13680,13680,13680,0
|
|
20231030,195400,403016200,13680,13680,13680,13680,0
|
|
20231030,195300,403016200,13680,13680,13680,13680,0
|
|
20231030,195200,403016200,13680,13680,13680,13680,0
|
|
20231030,195100,403016200,13680,13680,13680,13680,0
|
|
20231030,195000,403016200,13680,13680,13680,13680,0
|
|
20231030,194900,403016200,13680,13680,13680,13680,0
|
|
20231030,194800,403016200,13680,13680,13680,13680,0
|
|
20231030,194700,403016200,13680,13680,13680,13680,0
|
|
20231030,194600,403016200,13680,13680,13680,13680,0
|
|
20231030,194500,403016200,13680,13680,13680,13680,0
|
|
20231030,194400,403016200,13680,13680,13680,13680,0
|
|
20231030,194300,403016200,13680,13680,13680,13680,0
|
|
20231030,194200,403016200,13680,13680,13680,13680,0
|
|
20231030,194100,403016200,13680,13680,13680,13680,0
|
|
20231030,194000,403016200,13680,13680,13680,13680,0
|
|
20231030,193900,403016200,13680,13680,13680,13680,0
|
|
20231030,193800,403016200,13680,13680,13680,13680,0
|
|
20231030,193700,403016200,13680,13680,13680,13680,0
|
|
20231030,193600,403016200,13680,13680,13680,13680,0
|
|
20231030,193500,403016200,13680,13680,13680,13680,0
|
|
20231030,193400,403016200,13680,13680,13680,13680,0
|
|
20231030,193300,403016200,13680,13680,13680,13680,0
|
|
20231030,193200,403016200,13680,13680,13680,13680,0
|
|
20231030,193100,403016200,13680,13680,13680,13680,685
|
|
20231030,193000,403016200,13680,13680,13680,13680,0
|
|
20231030,192900,403016200,13680,13680,13680,13680,0
|
|
20231030,192800,403016200,13680,13680,13680,13680,0
|
|
20231030,192700,403016200,13680,13680,13680,13680,0
|
|
20231030,192600,403016200,13680,13680,13680,13680,0
|
|
20231030,192500,403016200,13680,13680,13680,13680,0
|
|
20231030,192400,403016200,13680,13680,13680,13680,0
|
|
20231030,192300,403016200,13680,13680,13680,13680,0
|
|
20231030,192200,403016200,13680,13680,13680,13680,0
|
|
20231030,192100,403016200,13680,13680,13680,13680,0
|
|
20231030,192000,403016200,13680,13680,13680,13680,0
|
|
20231030,191900,403016200,13680,13680,13680,13680,0
|
|
20231030,191800,403016200,13680,13680,13680,13680,0
|
|
20231030,191700,403016200,13680,13680,13680,13680,0
|
|
20231030,191600,403016200,13680,13680,13680,13680,0
|
|
20231030,191500,403016200,13680,13680,13680,13680,0
|
|
20231030,191400,403016200,13680,13680,13680,13680,0
|
|
20231030,191300,403016200,13680,13680,13680,13680,0
|
|
20231030,191200,403016200,13680,13680,13680,13680,0
|
|
20231030,191100,403016200,13680,13680,13680,13680,0
|
|
20231030,191000,403016200,13680,13680,13680,13680,0
|
|
20231030,190900,403016200,13680,13680,13680,13680,0
|
|
20231030,190800,403016200,13680,13680,13680,13680,0
|
|
20231030,190700,403016200,13680,13680,13680,13680,0
|
|
20231030,190600,403016200,13680,13680,13680,13680,0
|
|
20231030,190500,403016200,13680,13680,13680,13680,0
|
|
20231030,190400,403016200,13680,13680,13680,13680,0
|
|
20231030,190300,403016200,13680,13680,13680,13680,0
|
|
20231030,190200,403016200,13680,13680,13680,13680,0
|
|
20231030,190100,403016200,13680,13680,13680,13680,685
|
|
20231030,190000,403016200,13680,13680,13680,13680,0
|
|
20231030,185900,403016200,13680,13680,13680,13680,0
|
|
20231030,185800,403016200,13680,13680,13680,13680,0
|
|
20231030,185700,403016200,13680,13680,13680,13680,0
|
|
20231030,185600,403016200,13680,13680,13680,13680,0
|
|
20231030,185500,403016200,13680,13680,13680,13680,0
|
|
20231030,185400,403016200,13680,13680,13680,13680,0
|
|
20231030,185300,403016200,13680,13680,13680,13680,0
|
|
20231030,185200,403016200,13680,13680,13680,13680,0
|
|
20231030,185100,403016200,13680,13680,13680,13680,0
|
|
20231030,185000,403016200,13680,13680,13680,13680,0
|
|
20231030,184900,403016200,13680,13680,13680,13680,0
|
|
20231030,184800,403016200,13680,13680,13680,13680,0
|
|
20231030,184700,403016200,13680,13680,13680,13680,0
|
|
20231030,184600,403016200,13680,13680,13680,13680,0
|
|
20231030,184500,403016200,13680,13680,13680,13680,0
|
|
20231030,184400,403016200,13680,13680,13680,13680,0
|
|
20231030,184300,403016200,13680,13680,13680,13680,0
|
|
20231030,184200,403016200,13680,13680,13680,13680,0
|
|
20231030,184100,403016200,13680,13680,13680,13680,0
|
|
20231030,184000,403016200,13680,13680,13680,13680,0
|
|
20231030,183900,403016200,13680,13680,13680,13680,0
|
|
20231030,183800,403016200,13680,13680,13680,13680,0
|
|
20231030,183700,403016200,13680,13680,13680,13680,0
|
|
20231030,183600,403016200,13680,13680,13680,13680,0
|
|
20231030,183500,403016200,13680,13680,13680,13680,0
|
|
20231030,183400,403016200,13680,13680,13680,13680,0
|
|
20231030,183300,403016200,13680,13680,13680,13680,0
|
|
20231030,183200,403016200,13680,13680,13680,13680,0
|
|
20231030,183100,403016200,13680,13680,13680,13680,685
|
|
20231030,183000,403016200,13680,13680,13680,13680,0
|
|
20231030,182900,403016200,13680,13680,13680,13680,0
|
|
20231030,182800,403016200,13680,13680,13680,13680,0
|
|
20231030,182700,403016200,13680,13680,13680,13680,0
|
|
20231030,182600,403016200,13680,13680,13680,13680,0
|
|
20231030,182500,403016200,13680,13680,13680,13680,0
|
|
20231030,182400,403016200,13680,13680,13680,13680,0
|
|
20231030,182300,403016200,13680,13680,13680,13680,0
|
|
20231030,182200,403016200,13680,13680,13680,13680,0
|
|
20231030,182100,403016200,13680,13680,13680,13680,0
|
|
20231030,182000,403016200,13680,13680,13680,13680,0
|
|
20231030,181900,403016200,13680,13680,13680,13680,0
|
|
20231030,181800,403016200,13680,13680,13680,13680,0
|
|
20231030,181700,403016200,13680,13680,13680,13680,0
|
|
20231030,181600,403016200,13680,13680,13680,13680,0
|
|
20231030,181500,403016200,13680,13680,13680,13680,0
|
|
20231030,181400,403016200,13680,13680,13680,13680,0
|
|
20231030,181300,403016200,13680,13680,13680,13680,0
|
|
20231030,181200,403016200,13680,13680,13680,13680,0
|
|
20231030,181100,403016200,13680,13680,13680,13680,0
|
|
20231030,181000,403016200,13680,13680,13680,13680,0
|
|
20231030,180900,403016200,13680,13680,13680,13680,0
|
|
20231030,180800,403016200,13680,13680,13680,13680,0
|
|
20231030,180700,403016200,13680,13680,13680,13680,0
|
|
20231030,180600,403016200,13680,13680,13680,13680,0
|
|
20231030,180500,403016200,13680,13680,13680,13680,0
|
|
20231030,180400,403016200,13680,13680,13680,13680,0
|
|
20231030,180300,403016200,13680,13680,13680,13680,0
|
|
20231030,180200,403016200,13680,13680,13680,13680,0
|
|
20231030,180100,403016200,13680,13680,13680,13680,685
|
|
20231030,180000,403016200,13680,13680,13680,13680,0
|
|
20231030,175900,403016200,13680,13680,13680,13680,0
|
|
20231030,175800,403016200,13680,13680,13680,13680,0
|
|
20231030,175700,403016200,13680,13680,13680,13680,0
|
|
20231030,175600,403016200,13680,13680,13680,13680,0
|
|
20231030,175500,403016200,13680,13680,13680,13680,0
|
|
20231030,175400,403016200,13680,13680,13680,13680,0
|
|
20231030,175300,403016200,13680,13680,13680,13680,0
|
|
20231030,175200,403016200,13680,13680,13680,13680,0
|
|
20231030,175100,403016200,13680,13680,13680,13680,0
|
|
20231030,175000,403016200,13680,13680,13680,13680,0
|
|
20231030,174900,403016200,13680,13680,13680,13680,0
|
|
20231030,174800,403016200,13680,13680,13680,13680,0
|
|
20231030,174700,403016200,13680,13680,13680,13680,0
|
|
20231030,174600,403016200,13680,13680,13680,13680,0
|
|
20231030,174500,403016200,13680,13680,13680,13680,0
|
|
20231030,174400,403016200,13680,13680,13680,13680,0
|
|
20231030,174300,403016200,13680,13680,13680,13680,0
|
|
20231030,174200,403016200,13680,13680,13680,13680,0
|
|
20231030,174100,403016200,13680,13680,13680,13680,0
|
|
20231030,174000,403016200,13680,13680,13680,13680,0
|
|
20231030,173900,403016200,13680,13680,13680,13680,0
|
|
20231030,173800,403016200,13680,13680,13680,13680,0
|
|
20231030,173700,403016200,13680,13680,13680,13680,0
|
|
20231030,173600,403016200,13680,13680,13680,13680,0
|
|
20231030,173500,403016200,13680,13680,13680,13680,0
|
|
20231030,173400,403016200,13680,13680,13680,13680,0
|
|
20231030,173300,403016200,13680,13680,13680,13680,0
|
|
20231030,173200,403016200,13680,13680,13680,13680,0
|
|
20231030,173100,403016200,13680,13680,13680,13680,685
|
|
20231030,173000,403016200,13680,13680,13680,13680,0
|
|
20231030,172900,403016200,13680,13680,13680,13680,0
|
|
20231030,172800,403016200,13680,13680,13680,13680,0
|
|
20231030,172700,403016200,13680,13680,13680,13680,0
|
|
20231030,172600,403016200,13680,13680,13680,13680,0
|
|
20231030,172500,403016200,13680,13680,13680,13680,0
|
|
20231030,172400,403016200,13680,13680,13680,13680,0
|
|
20231030,172300,403016200,13680,13680,13680,13680,0
|
|
20231030,172200,403016200,13680,13680,13680,13680,0
|
|
20231030,172100,403016200,13680,13680,13680,13680,0
|
|
20231030,172000,403016200,13680,13680,13680,13680,0
|
|
20231030,171900,403016200,13680,13680,13680,13680,0
|
|
20231030,171800,403016200,13680,13680,13680,13680,0
|
|
20231030,171700,403016200,13680,13680,13680,13680,0
|
|
20231030,171600,403016200,13680,13680,13680,13680,0
|
|
20231030,171500,403016200,13680,13680,13680,13680,0
|
|
20231030,171400,403016200,13680,13680,13680,13680,0
|
|
20231030,171300,403016200,13680,13680,13680,13680,0
|
|
20231030,171200,403016200,13680,13680,13680,13680,0
|
|
20231030,171100,403016200,13680,13680,13680,13680,0
|
|
20231030,171000,403016200,13680,13680,13680,13680,0
|
|
20231030,170900,403016200,13680,13680,13680,13680,0
|
|
20231030,170800,403016200,13680,13680,13680,13680,0
|
|
20231030,170700,403016200,13680,13680,13680,13680,0
|
|
20231030,170600,403016200,13680,13680,13680,13680,0
|
|
20231030,170500,403016200,13680,13680,13680,13680,0
|
|
20231030,170400,403016200,13680,13680,13680,13680,0
|
|
20231030,170300,403016200,13680,13680,13680,13680,0
|
|
20231030,170200,403016200,13680,13680,13680,13680,0
|
|
20231030,170100,403016200,13680,13680,13680,13680,685
|
|
20231030,170000,403016200,13680,13680,13680,13680,0
|
|
20231030,165900,403016200,13680,13680,13680,13680,0
|
|
20231030,165800,403016200,13680,13680,13680,13680,0
|
|
20231030,165700,403016200,13680,13680,13680,13680,0
|
|
20231030,165600,403016200,13680,13680,13680,13680,0
|
|
20231030,165500,403016200,13680,13680,13680,13680,0
|
|
20231030,165400,403016200,13680,13680,13680,13680,0
|
|
20231030,165300,403016200,13680,13680,13680,13680,0
|
|
20231030,165200,403016200,13680,13680,13680,13680,0
|
|
20231030,165100,403016200,13680,13680,13680,13680,0
|
|
20231030,165000,403016200,13680,13680,13680,13680,0
|
|
20231030,164900,403016200,13680,13680,13680,13680,0
|
|
20231030,164800,403016200,13680,13680,13680,13680,0
|
|
20231030,164700,403016200,13680,13680,13680,13680,0
|
|
20231030,164600,403016200,13680,13680,13680,13680,0
|
|
20231030,164500,403016200,13680,13680,13680,13680,0
|
|
20231030,164400,403016200,13680,13680,13680,13680,0
|
|
20231030,164300,403016200,13680,13680,13680,13680,0
|
|
20231030,164200,403016200,13680,13680,13680,13680,0
|
|
20231030,164100,403016200,13680,13680,13680,13680,0
|
|
20231030,164000,403016200,13680,13680,13680,13680,0
|
|
20231030,163900,403016200,13680,13680,13680,13680,0
|
|
20231030,163800,403016200,13680,13680,13680,13680,0
|
|
20231030,163700,403016200,13680,13680,13680,13680,0
|
|
20231030,163600,403016200,13680,13680,13680,13680,0
|
|
20231030,163500,403016200,13680,13680,13680,13680,0
|
|
20231030,163400,403016200,13680,13680,13680,13680,0
|
|
20231030,163300,403016200,13680,13680,13680,13680,0
|
|
20231030,163200,403016200,13680,13680,13680,13680,0
|
|
20231030,163100,403016200,13680,13680,13680,13680,685
|
|
20231030,163000,403016200,13680,13680,13680,13680,0
|
|
20231030,162900,403016200,13680,13680,13680,13680,0
|
|
20231030,162800,403016200,13680,13680,13680,13680,0
|
|
20231030,162700,403016200,13680,13680,13680,13680,0
|
|
20231030,162600,403016200,13680,13680,13680,13680,0
|
|
20231030,162500,403016200,13680,13680,13680,13680,0
|
|
20231030,162400,403016200,13680,13680,13680,13680,0
|
|
20231030,162300,403016200,13680,13680,13680,13680,0
|
|
20231030,162200,403016200,13680,13680,13680,13680,0
|
|
20231030,162100,403016200,13680,13680,13680,13680,0
|
|
20231030,162000,403016200,13680,13680,13680,13680,0
|
|
20231030,161900,403016200,13680,13680,13680,13680,0
|
|
20231030,161800,403016200,13680,13680,13680,13680,0
|
|
20231030,161700,403016200,13680,13680,13680,13680,0
|
|
20231030,161600,403016200,13680,13680,13680,13680,0
|
|
20231030,161500,403016200,13680,13680,13680,13680,0
|
|
20231030,161400,403016200,13680,13680,13680,13680,0
|
|
20231030,161300,403016200,13680,13680,13680,13680,0
|
|
20231030,161200,403016200,13680,13680,13680,13680,0
|
|
20231030,161100,403016200,13680,13680,13680,13680,0
|
|
20231030,161000,403016200,13680,13680,13680,13680,0
|
|
20231030,160900,403016200,13680,13680,13680,13680,0
|
|
20231030,160800,403016200,13680,13680,13680,13680,0
|
|
20231030,160700,403016200,13680,13680,13680,13680,0
|
|
20231030,160600,403016200,13680,13680,13680,13680,0
|
|
20231030,160500,403016200,13680,13680,13680,13680,0
|
|
20231030,160400,403016200,13680,13680,13680,13680,0
|
|
20231030,160300,403016200,13680,13680,13680,13680,0
|
|
20231030,160200,403016200,13680,13680,13680,13680,0
|
|
20231030,160100,403016200,13680,13680,13680,13680,685
|
|
20231030,160000,403016200,13680,13680,13680,13680,0
|
|
20231030,155900,403016200,13680,13680,13680,13680,0
|
|
20231030,155800,403016200,13680,13680,13680,13680,0
|
|
20231030,155700,403016200,13680,13680,13680,13680,0
|
|
20231030,155600,403016200,13680,13680,13680,13680,0
|
|
20231030,155500,403016200,13680,13680,13680,13680,0
|
|
20231030,155400,403016200,13680,13680,13680,13680,0
|
|
20231030,155300,403016200,13680,13680,13680,13680,0
|
|
20231030,155200,403016200,13680,13680,13680,13680,0
|
|
20231030,155100,403016200,13680,13680,13680,13680,0
|
|
20231030,155000,403016200,13680,13680,13680,13680,0
|
|
20231030,154900,403016200,13680,13680,13680,13680,0
|
|
20231030,154800,403016200,13680,13680,13680,13680,0
|
|
20231030,154700,403016200,13680,13680,13680,13680,0
|
|
20231030,154600,403016200,13680,13680,13680,13680,0
|
|
20231030,154500,403016200,13680,13680,13680,13680,0
|
|
20231030,154400,403016200,13680,13680,13680,13680,0
|
|
20231030,154300,403016200,13680,13680,13680,13680,0
|
|
20231030,154200,403016200,13680,13680,13680,13680,0
|
|
20231030,154100,403016200,13680,13680,13680,13680,0
|
|
20231030,154000,403016200,13680,13680,13680,13680,0
|
|
20231030,153900,403016200,13680,13680,13680,13680,0
|
|
20231030,153800,403016200,13680,13680,13680,13680,0
|
|
20231030,153700,403016200,13680,13680,13680,13680,0
|
|
20231030,153600,403016200,13680,13680,13680,13680,0
|
|
20231030,153500,403016200,13680,13680,13680,13680,0
|
|
20231030,153400,403016200,13680,13680,13680,13680,0
|
|
20231030,153300,403016200,13680,13680,13680,13680,0
|
|
20231030,153200,403016200,13680,13680,13680,13680,0
|
|
20231030,153100,403016200,13680,13680,13680,13680,685
|
|
20231030,153000,403016200,13680,13680,13680,13680,685
|
|
20231030,152900,393645400,13700,13700,13700,13700,0
|
|
20231030,152800,393645400,13700,13700,13700,13700,0
|
|
20231030,152700,393645400,13700,13700,13700,13700,0
|
|
20231030,152600,393645400,13700,13700,13700,13700,0
|
|
20231030,152500,393645400,13700,13700,13700,13700,0
|
|
20231030,152400,393645400,13700,13700,13700,13700,0
|
|
20231030,152300,393645400,13700,13700,13700,13700,0
|
|
20231030,152200,393645400,13700,13700,13700,13700,0
|
|
20231030,152100,393645400,13700,13700,13700,13700,0
|
|
20231030,152000,393645400,13700,13700,13700,13700,0
|
|
20231030,151900,393645400,13700,13700,13720,13700,93
|
|
20231030,151800,392371120,13700,13700,13700,13700,26
|
|
20231030,151700,392014920,13700,13710,13710,13700,77
|
|
20231030,151600,390960000,13700,13700,13700,13700,8
|
|
20231030,151500,390850400,13720,13720,13720,13720,1
|
|
20231030,151400,390836680,13700,13700,13700,13700,0
|
|
20231030,151300,390836680,13700,13710,13720,13700,22
|
|
20231030,151200,390535060,13690,13700,13700,13690,164
|
|
20231030,151100,388288590,13710,13710,13710,13710,4
|
|
20231030,151000,388233750,13680,13680,13680,13680,35
|
|
20231030,150900,387754950,13680,13710,13710,13680,19
|
|
20231030,150800,387495000,13680,13680,13680,13680,34
|
|
20231030,150700,387029880,13680,13680,13680,13680,62
|
|
20231030,150600,386181720,13710,13710,13710,13710,1
|
|
20231030,150500,386168010,13680,13680,13680,13680,2
|
|
20231030,150400,386140650,13680,13680,13680,13680,2
|
|
20231030,150300,386113290,13670,13670,13670,13670,0
|
|
20231030,150200,386113290,13670,13700,13710,13670,202
|
|
20231030,150100,383345910,13670,13670,13670,13670,148
|
|
20231030,150000,381322750,13700,13670,13700,13670,147
|
|
20231030,145900,379309960,13700,13670,13700,13670,35
|
|
20231030,145800,378830970,13700,13670,13700,13670,21
|
|
20231030,145700,378543870,13670,13670,13670,13670,0
|
|
20231030,145600,378543870,13670,13670,13670,13670,1
|
|
20231030,145500,378530200,13700,13700,13700,13700,1
|
|
20231030,145400,378516500,13670,13670,13670,13670,2
|
|
20231030,145300,378489160,13700,13700,13700,13700,0
|
|
20231030,145200,378489160,13700,13670,13700,13670,297
|
|
20231030,145100,374429140,13640,13640,13640,13640,42
|
|
20231030,145000,373856260,13630,13650,13650,13630,36
|
|
20231030,144900,373365380,13650,13650,13650,13650,17
|
|
20231030,144800,373133330,13650,13650,13650,13650,47
|
|
20231030,144700,372491780,13650,13650,13650,13650,19
|
|
20231030,144600,372232430,13650,13650,13650,13650,67
|
|
20231030,144500,371317880,13650,13650,13650,13650,119
|
|
20231030,144400,369693530,13650,13650,13650,13650,17
|
|
20231030,144300,369461480,13650,13650,13650,13650,18
|
|
20231030,144200,369215780,13650,13650,13650,13650,18
|
|
20231030,144100,368970080,13650,13650,13650,13650,33
|
|
20231030,144000,368519630,13650,13650,13650,13650,34
|
|
20231030,143900,368055530,13650,13650,13650,13650,17
|
|
20231030,143800,367823480,13650,13650,13650,13650,19
|
|
20231030,143700,367564130,13650,13650,13650,13650,34
|
|
20231030,143600,367100030,13650,13650,13650,13650,38
|
|
20231030,143500,366581330,13650,13650,13650,13650,0
|
|
20231030,143400,366581330,13650,13650,13650,13650,118
|
|
20231030,143300,364970630,13650,13650,13670,13650,35
|
|
20231030,143200,364492860,13650,13650,13650,13650,0
|
|
20231030,143100,364492860,13650,13650,13650,13650,35
|
|
20231030,143000,364015110,13650,13650,13650,13650,18
|
|
20231030,142900,363769410,13650,13650,13650,13650,18
|
|
20231030,142800,363523710,13650,13650,13650,13650,34
|
|
20231030,142700,363059610,13650,13650,13650,13650,19
|
|
20231030,142600,362800260,13650,13650,13650,13650,35
|
|
20231030,142500,362322510,13650,13650,13650,13650,18
|
|
20231030,142400,362076810,13650,13650,13650,13650,18
|
|
20231030,142300,361831110,13650,13660,13660,13650,157
|
|
20231030,142200,359686580,13660,13660,13660,13660,18
|
|
20231030,142100,359440700,13660,13660,13660,13660,0
|
|
20231030,142000,359440700,13660,13660,13660,13660,35
|
|
20231030,141900,358962600,13670,13670,13670,13670,111
|
|
20231030,141800,357445230,13670,13670,13670,13670,37
|
|
20231030,141700,356939440,13700,13670,13700,13670,62
|
|
20231030,141600,356091600,13680,13680,13680,13680,8
|
|
20231030,141500,355982160,13680,13680,13680,13680,100
|
|
20231030,141400,354614160,13680,13680,13680,13680,18
|
|
20231030,141300,354367920,13680,13680,13680,13680,16
|
|
20231030,141200,354149040,13680,13680,13680,13680,20
|
|
20231030,141100,353875440,13680,13680,13680,13680,34
|
|
20231030,141000,353410320,13680,13680,13680,13680,16
|
|
20231030,140900,353191440,13680,13680,13680,13680,23
|
|
20231030,140800,352876800,13680,13680,13680,13680,52
|
|
20231030,140700,352165440,13680,13680,13680,13680,0
|
|
20231030,140600,352165440,13680,13680,13680,13680,35
|
|
20231030,140500,351686640,13680,13680,13680,13680,0
|
|
20231030,140400,351686640,13680,13680,13680,13680,49
|
|
20231030,140300,351016320,13680,13680,13680,13680,17
|
|
20231030,140200,350783760,13680,13680,13680,13680,18
|
|
20231030,140100,350537520,13680,13700,13700,13680,20
|
|
20231030,140000,350263900,13680,13680,13680,13680,42
|
|
20231030,135900,349689340,13680,13680,13680,13680,5
|
|
20231030,135800,349620940,13680,13680,13680,13680,57
|
|
20231030,135700,348841180,13680,13680,13680,13680,40
|
|
20231030,135600,348293980,13680,13680,13680,13680,10
|
|
20231030,135500,348157180,13680,13680,13680,13680,22
|
|
20231030,135400,347856220,13680,13680,13680,13680,5
|
|
20231030,135300,347787820,13680,13690,13690,13680,11
|
|
20231030,135200,347637280,13680,13680,13680,13680,5
|
|
20231030,135100,347568880,13690,13690,13690,13690,5
|
|
20231030,135000,347500430,13680,13720,13720,13680,23
|
|
20231030,134900,347185750,13680,13680,13690,13680,396
|
|
20231030,134800,341767660,13680,13700,13700,13680,149
|
|
20231030,134700,339727420,13700,13700,13700,13700,50
|
|
20231030,134600,339042420,13700,13700,13700,13700,43
|
|
20231030,134500,338453320,13700,13700,13700,13700,5
|
|
20231030,134400,338384820,13700,13700,13700,13700,40
|
|
20231030,134300,337836820,13700,13700,13700,13700,29
|
|
20231030,134200,337439520,13700,13710,13710,13700,91
|
|
20231030,134100,336192070,13710,13710,13710,13710,55
|
|
20231030,134000,335438020,13710,13710,13710,13710,5
|
|
20231030,133900,335369470,13710,13710,13710,13710,45
|
|
20231030,133800,334752520,13710,13710,13710,13710,32
|
|
20231030,133700,334313800,13710,13710,13710,13710,30
|
|
20231030,133600,333902500,13710,13710,13710,13710,10
|
|
20231030,133500,333765400,13710,13710,13710,13710,23
|
|
20231030,133400,333450070,13710,13710,13710,13710,5
|
|
20231030,133300,333381520,13710,13710,13710,13710,6
|
|
20231030,133200,333299260,13720,13710,13720,13710,85
|
|
20231030,133100,332133340,13710,13710,13710,13710,0
|
|
20231030,133000,332133340,13710,13720,13720,13710,25
|
|
20231030,132900,331790510,13720,13710,13720,13710,52
|
|
20231030,132800,331077080,13710,13710,13710,13710,10
|
|
20231030,132700,330939980,13710,13710,13710,13710,18
|
|
20231030,132600,330693200,13730,13730,13730,13730,1
|
|
20231030,132500,330679470,13730,13730,13730,13730,244
|
|
20231030,132400,327329350,13730,13730,13730,13730,1
|
|
20231030,132300,327315620,13740,13740,13740,13740,0
|
|
20231030,132200,327315620,13740,13740,13740,13740,1
|
|
20231030,132100,327301880,13730,13730,13730,13730,0
|
|
20231030,132000,327301880,13730,13720,13730,13720,444
|
|
20231030,131900,321206660,13710,13710,13710,13710,18
|
|
20231030,131800,320959880,13710,13720,13720,13710,42
|
|
20231030,131700,320383900,13720,13720,13720,13720,0
|
|
20231030,131600,320383900,13720,13720,13730,13720,68
|
|
20231030,131500,319450930,13720,13720,13720,13720,0
|
|
20231030,131400,319450930,13720,13730,13730,13720,165
|
|
20231030,131300,317186010,13740,13730,13740,13730,38
|
|
20231030,131200,316664260,13740,13740,13740,13740,0
|
|
20231030,131100,316664260,13740,13740,13740,13740,1
|
|
20231030,131000,316650520,13730,13730,13730,13730,4
|
|
20231030,130900,316595600,13740,13720,13740,13720,358
|
|
20231030,130800,311682090,13720,13710,13720,13710,28
|
|
20231030,130700,311298100,13700,13700,13700,13700,18
|
|
20231030,130600,311051500,13700,13700,13700,13700,18
|
|
20231030,130500,310804900,13720,13700,13720,13700,18
|
|
20231030,130400,310558280,13720,13720,13720,13720,0
|
|
20231030,130300,310558280,13720,13720,13720,13720,0
|
|
20231030,130200,310558280,13720,13720,13720,13720,132
|
|
20231030,130100,308747240,13710,13700,13720,13700,4
|
|
20231030,130000,308692410,13710,13710,13710,13710,0
|
|
20231030,125900,308692410,13710,13690,13710,13690,272
|
|
20231030,125800,304965310,13680,13680,13680,13680,17
|
|
20231030,125700,304732750,13680,13680,13680,13680,18
|
|
20231030,125600,304486510,13680,13680,13680,13680,33
|
|
20231030,125500,304035070,13680,13680,13680,13680,0
|
|
20231030,125400,304035070,13680,13680,13680,13680,18
|
|
20231030,125300,303788830,13680,13680,13680,13680,122
|
|
20231030,125200,302119870,13670,13670,13670,13670,17
|
|
20231030,125100,301887480,13670,13700,13700,13670,60
|
|
20231030,125000,301066020,13690,13690,13690,13690,1
|
|
20231030,124900,301052330,13670,13670,13670,13670,18
|
|
20231030,124800,300806270,13670,13670,13670,13670,14
|
|
20231030,124700,300614890,13710,13710,13710,13710,0
|
|
20231030,124600,300614890,13710,13710,13710,13710,40
|
|
20231030,124500,300066490,13710,13710,13710,13710,1
|
|
20231030,124400,300052780,13710,13710,13710,13710,11
|
|
20231030,124300,299901970,13700,13700,13700,13700,0
|
|
20231030,124200,299901970,13700,13700,13700,13700,375
|
|
20231030,124100,294764470,13700,13700,13700,13700,178
|
|
20231030,124000,292325870,13690,13650,13690,13650,739
|
|
20231030,123900,282213260,13660,13660,13660,13660,0
|
|
20231030,123800,282213260,13660,13660,13660,13660,0
|
|
20231030,123700,282213260,13660,13660,13660,13660,0
|
|
20231030,123600,282213260,13660,13660,13660,13660,0
|
|
20231030,123500,282213260,13660,13650,13660,13650,290
|
|
20231030,123400,278254150,13650,13650,13650,13650,0
|
|
20231030,123300,278254150,13650,13650,13650,13650,0
|
|
20231030,123200,278254150,13650,13650,13650,13650,0
|
|
20231030,123100,278254150,13650,13630,13650,13630,87
|
|
20231030,123000,277066640,13640,13640,13640,13640,0
|
|
20231030,122900,277066640,13640,13640,13640,13640,0
|
|
20231030,122800,277066640,13640,13640,13640,13640,142
|
|
20231030,122700,275129760,13600,13600,13600,13600,33
|
|
20231030,122600,274680960,13600,13600,13600,13600,33
|
|
20231030,122500,274232160,13600,13600,13600,13600,0
|
|
20231030,122400,274232160,13600,13600,13600,13600,34
|
|
20231030,122300,273769760,13610,13610,13610,13610,89
|
|
20231030,122200,272558470,13610,13610,13610,13610,19
|
|
20231030,122100,272299880,13610,13610,13610,13610,18
|
|
20231030,122000,272054900,13620,13620,13620,13620,17
|
|
20231030,121900,271823360,13610,13610,13610,13610,18
|
|
20231030,121800,271578380,13610,13610,13610,13610,217
|
|
20231030,121700,268625010,13610,13610,13610,13610,0
|
|
20231030,121600,268625010,13610,13610,13610,13610,18
|
|
20231030,121500,268380030,13630,13630,13630,13630,0
|
|
20231030,121400,268380030,13630,13630,13630,13630,0
|
|
20231030,121300,268380030,13630,13630,13630,13630,0
|
|
20231030,121200,268380030,13630,13630,13630,13630,315
|
|
20231030,121100,264086580,13630,13630,13630,13630,1
|
|
20231030,121000,264072950,13600,13600,13600,13600,0
|
|
20231030,120900,264072950,13600,13600,13600,13600,553
|
|
20231030,120800,256552150,13600,13600,13600,13600,0
|
|
20231030,120700,256552150,13600,13600,13620,13600,188
|
|
20231030,120600,253992510,13620,13620,13620,13620,0
|
|
20231030,120500,253992510,13620,13620,13620,13620,0
|
|
20231030,120400,253992510,13620,13620,13620,13620,0
|
|
20231030,120300,253992510,13620,13620,13620,13620,0
|
|
20231030,120200,253992510,13620,13620,13620,13620,0
|
|
20231030,120100,253992510,13620,13600,13620,13590,211
|
|
20231030,120000,251120350,13590,13600,13600,13580,175
|
|
20231030,115900,248741910,13600,13600,13600,13600,50
|
|
20231030,115800,248061910,13600,13600,13620,13600,45
|
|
20231030,115700,247449690,13600,13600,13600,13600,0
|
|
20231030,115600,247449690,13600,13600,13600,13600,54
|
|
20231030,115500,246715290,13600,13600,13600,13600,16
|
|
20231030,115400,246497690,13600,13600,13600,13600,18
|
|
20231030,115300,246252890,13600,13600,13600,13600,34
|
|
20231030,115200,245790490,13600,13600,13600,13600,16
|
|
20231030,115100,245572890,13600,13600,13600,13600,34
|
|
20231030,115000,245110490,13600,13600,13600,13600,17
|
|
20231030,114900,244879290,13600,13600,13600,13600,18
|
|
20231030,114800,244634490,13600,13600,13600,13600,18
|
|
20231030,114700,244389690,13600,13600,13600,13600,35
|
|
20231030,114600,243913690,13600,13600,13600,13600,0
|
|
20231030,114500,243913690,13600,13600,13600,13600,35
|
|
20231030,114400,243437690,13600,13600,13600,13600,0
|
|
20231030,114300,243437690,13600,13600,13600,13600,36
|
|
20231030,114200,242948090,13600,13600,13600,13600,35
|
|
20231030,114100,242472090,13600,13600,13600,13600,18
|
|
20231030,114000,242227290,13600,13600,13600,13600,0
|
|
20231030,113900,242227290,13600,13600,13600,13600,19
|
|
20231030,113800,241968890,13600,13600,13600,13600,0
|
|
20231030,113700,241968890,13600,13600,13600,13600,18
|
|
20231030,113600,241724090,13620,13600,13620,13600,19
|
|
20231030,113500,241465670,13600,13600,13600,13600,16
|
|
20231030,113400,241248070,13600,13600,13600,13600,33
|
|
20231030,113300,240799270,13600,13600,13600,13600,18
|
|
20231030,113200,240554470,13600,13600,13600,13600,33
|
|
20231030,113100,240105670,13600,13600,13600,13600,18
|
|
20231030,113000,239860870,13600,13600,13600,13600,18
|
|
20231030,112900,239616070,13600,13600,13600,13600,18
|
|
20231030,112800,239371270,13600,13600,13600,13600,33
|
|
20231030,112700,238922470,13600,13600,13600,13600,17
|
|
20231030,112600,238691270,13600,13600,13600,13600,18
|
|
20231030,112500,238446470,13620,13620,13620,13620,0
|
|
20231030,112400,238446470,13620,13620,13620,13620,0
|
|
20231030,112300,238446470,13620,13620,13620,13620,0
|
|
20231030,112200,238446470,13620,13620,13620,13620,0
|
|
20231030,112100,238446470,13620,13600,13620,13600,158
|
|
20231030,112000,236295940,13580,13580,13580,13580,85
|
|
20231030,111900,235141640,13570,13570,13570,13570,0
|
|
20231030,111800,235141640,13570,13570,13570,13570,35
|
|
20231030,111700,234666690,13610,13610,13610,13610,127
|
|
20231030,111600,232938220,13610,13610,13610,13610,16
|
|
20231030,111500,232720460,13610,13610,13610,13610,17
|
|
20231030,111400,232489090,13610,13610,13620,13610,39
|
|
20231030,111300,231958280,13620,13620,13620,13620,0
|
|
20231030,111200,231958280,13620,13620,13620,13620,1
|
|
20231030,111100,231944660,13610,13610,13610,13610,17
|
|
20231030,111000,231713290,13660,13660,13660,13660,0
|
|
20231030,110900,231713290,13660,13660,13660,13660,0
|
|
20231030,110800,231713290,13660,13660,13660,13660,1
|
|
20231030,110700,231699630,13610,13660,13660,13600,109
|
|
20231030,110600,230215210,13650,13650,13650,13650,400
|
|
20231030,110500,224755210,13600,13600,13600,13600,34
|
|
20231030,110400,224292810,13600,13600,13600,13600,0
|
|
20231030,110300,224292810,13600,13600,13600,13600,35
|
|
20231030,110200,223816810,13600,13600,13600,13600,0
|
|
20231030,110100,223816810,13600,13600,13600,13600,34
|
|
20231030,110000,223354410,13600,13600,13600,13600,18
|
|
20231030,105900,223109610,13600,13600,13600,13600,16
|
|
20231030,105800,222892010,13600,13600,13600,13600,33
|
|
20231030,105700,222443210,13600,13600,13600,13600,36
|
|
20231030,105600,221953610,13600,13600,13600,13600,16
|
|
20231030,105500,221736010,13600,13650,13650,13600,31
|
|
20231030,105400,221313710,13610,13610,13610,13610,33
|
|
20231030,105300,220864580,13620,13620,13620,13620,52
|
|
20231030,105200,220156340,13620,13620,13620,13620,34
|
|
20231030,105100,219693260,13620,13620,13620,13620,60
|
|
20231030,105000,218876060,13620,13620,13620,13620,18
|
|
20231030,104900,218630900,13620,13620,13620,13620,18
|
|
20231030,104800,218385740,13630,13630,13630,13630,152
|
|
20231030,104700,216313980,13630,13630,13630,13630,72
|
|
20231030,104600,215332620,13630,13630,13630,13630,36
|
|
20231030,104500,214841940,13630,13630,13630,13630,0
|
|
20231030,104400,214841940,13630,13630,13630,13630,25
|
|
20231030,104300,214501190,13630,13630,13630,13630,20
|
|
20231030,104200,214228590,13630,13630,13630,13630,1
|
|
20231030,104100,214214960,13630,13630,13630,13630,20
|
|
20231030,104000,213942360,13640,13620,13640,13620,93
|
|
20231030,103900,212674200,13640,13640,13640,13640,0
|
|
20231030,103800,212674200,13640,13640,13640,13640,206
|
|
20231030,103700,209864360,13640,13640,13640,13640,20
|
|
20231030,103600,209591560,13650,13650,13650,13650,1
|
|
20231030,103500,209577910,13640,13630,13640,13630,56
|
|
20231030,103400,208814250,13650,13640,13650,13640,81
|
|
20231030,103300,207708780,13640,13640,13640,13640,18
|
|
20231030,103200,207463260,13660,13660,13660,13660,16
|
|
20231030,103100,207244700,13660,13670,13670,13660,43
|
|
20231030,103000,206657310,13660,13660,13660,13660,17
|
|
20231030,102900,206425090,13700,13700,13700,13700,0
|
|
20231030,102800,206425090,13700,13700,13700,13700,0
|
|
20231030,102700,206425090,13700,13700,13700,13700,0
|
|
20231030,102600,206425090,13700,13700,13700,13700,0
|
|
20231030,102500,206425090,13700,13700,13700,13700,0
|
|
20231030,102400,206425090,13700,13700,13700,13700,0
|
|
20231030,102300,206425090,13700,13700,13700,13700,0
|
|
20231030,102200,206425090,13700,13660,13700,13660,952
|
|
20231030,102100,193408290,13660,13660,13660,13660,0
|
|
20231030,102000,193408290,13660,13660,13660,13660,0
|
|
20231030,101900,193408290,13660,13660,13660,13660,0
|
|
20231030,101800,193408290,13660,13660,13660,13660,0
|
|
20231030,101700,193408290,13660,13660,13660,13660,40
|
|
20231030,101600,192861890,13660,13650,13670,13650,362
|
|
20231030,101500,187916970,13660,13660,13660,13660,1
|
|
20231030,101400,187903310,13650,13650,13650,13650,0
|
|
20231030,101300,187903310,13650,13630,13650,13620,424
|
|
20231030,101200,182118340,13630,13630,13630,13630,92
|
|
20231030,101100,180864380,13660,13660,13660,13660,11
|
|
20231030,101000,180714120,13660,13660,13660,13660,0
|
|
20231030,100900,180714120,13660,13660,13660,13660,0
|
|
20231030,100800,180714120,13660,13660,13660,13660,0
|
|
20231030,100700,180714120,13660,13660,13660,13660,0
|
|
20231030,100600,180714120,13660,13660,13660,13660,54
|
|
20231030,100500,179976480,13670,13660,13670,13660,83
|
|
20231030,100400,178842690,13660,13640,13660,13640,256
|
|
20231030,100300,175348640,13640,13640,13640,13640,0
|
|
20231030,100200,175348640,13640,13640,13640,13640,133
|
|
20231030,100100,173534520,13640,13640,13640,13640,0
|
|
20231030,100000,173534520,13640,13640,13640,13640,0
|
|
20231030,095900,173534520,13640,13640,13640,13640,0
|
|
20231030,095800,173534520,13640,13640,13640,13640,3
|
|
20231030,095700,173493600,13640,13640,13640,13640,52
|
|
20231030,095600,172784320,13640,13640,13640,13640,0
|
|
20231030,095500,172784320,13640,13640,13640,13640,0
|
|
20231030,095400,172784320,13640,13640,13640,13640,0
|
|
20231030,095300,172784320,13640,13630,13640,13630,66
|
|
20231030,095200,171884330,13610,13620,13620,13610,218
|
|
20231030,095100,168916130,13610,13600,13610,13600,265
|
|
20231030,095000,165311630,13590,13590,13590,13590,0
|
|
20231030,094900,165311630,13590,13600,13600,13590,21
|
|
20231030,094800,165026200,13600,13600,13600,13600,0
|
|
20231030,094700,165026200,13600,13600,13600,13600,1
|
|
20231030,094600,165012600,13600,13600,13600,13600,11
|
|
20231030,094500,164863000,13600,13600,13600,13600,0
|
|
20231030,094400,164863000,13600,13630,13630,13600,410
|
|
20231030,094300,159285370,13640,13640,13640,13640,6
|
|
20231030,094200,159203530,13630,13600,13630,13600,503
|
|
20231030,094100,152348120,13600,13600,13600,13600,0
|
|
20231030,094000,152348120,13600,13600,13600,13600,17
|
|
20231030,093900,152116920,13600,13600,13600,13600,0
|
|
20231030,093800,152116920,13600,13610,13610,13600,144
|
|
20231030,093700,150157280,13630,13630,13630,13630,104
|
|
20231030,093600,148739760,13660,13660,13660,13660,0
|
|
20231030,093500,148739760,13660,13660,13660,13660,71
|
|
20231030,093400,147769900,13660,13660,13660,13660,76
|
|
20231030,093300,146731740,13660,13660,13680,13660,8
|
|
20231030,093200,146622440,13660,13660,13660,13660,29
|
|
20231030,093100,146226300,13690,13690,13690,13690,0
|
|
20231030,093000,146226300,13690,13690,13690,13690,1
|
|
20231030,092900,146212610,13700,13700,13700,13700,0
|
|
20231030,092800,146212610,13700,13700,13700,13700,1
|
|
20231030,092700,146198910,13660,13680,13680,13660,157
|
|
20231030,092600,144053470,13670,13700,13700,13670,70
|
|
20231030,092500,143095940,13700,13660,13700,13660,836
|
|
20231030,092400,131654780,13670,13680,13680,13670,125
|
|
20231030,092300,129945980,13700,13690,13710,13680,31
|
|
20231030,092200,129521330,13710,13660,13710,13610,1610
|
|
20231030,092100,107509090,13660,13610,13660,13610,477
|
|
20231030,092000,100993320,13610,13610,13660,13610,234
|
|
20231030,091900,97802230,13600,13600,13610,13550,7
|
|
20231030,091800,97707110,13620,13550,13620,13550,61
|
|
20231030,091700,96876750,13510,13550,13620,13490,546
|
|
20231030,091600,89478310,13540,13530,13540,13530,4
|
|
20231030,091500,89424160,13550,13480,13550,13470,29
|
|
20231030,091400,89033120,13500,13500,13500,13500,140
|
|
20231030,091300,87143120,13480,13510,13510,13480,24
|
|
20231030,091200,86819190,13510,13510,13510,13510,4
|
|
20231030,091100,86765150,13550,13550,13550,13550,3
|
|
20231030,091000,86724500,13550,13550,13550,13550,60
|
|
20231030,090900,85911500,13550,13570,13570,13550,954
|
|
20231030,090800,72984480,13600,13620,13650,13600,313
|
|
20231030,090700,68721590,13620,13600,13650,13600,1011
|
|
20231030,090600,54942060,13560,13550,13560,13550,75
|
|
20231030,090500,53925310,13600,13400,13600,13400,1451
|
|
20231030,090400,34300560,13400,13380,13400,13380,273
|
|
20231030,090300,30645800,13400,13400,13400,13400,0
|
|
20231030,090200,30645800,13400,13400,13400,13400,1000
|
|
20231030,090100,17245800,13400,13400,13400,13400,0
|
|
20231030,090000,17245800,13400,13400,13400,13400,1287
|