596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185300,201615810,18080,18080,18080,18080,170
|
|
20231006,185200,201615810,18080,18080,18080,18080,0
|
|
20231006,185100,201615810,18080,18080,18080,18080,0
|
|
20231006,185000,201615810,18080,18080,18080,18080,0
|
|
20231006,184900,201615810,18080,18080,18080,18080,0
|
|
20231006,184800,201615810,18080,18080,18080,18080,0
|
|
20231006,184700,201615810,18080,18080,18080,18080,0
|
|
20231006,184600,201615810,18080,18080,18080,18080,0
|
|
20231006,184500,201615810,18080,18080,18080,18080,0
|
|
20231006,184400,201615810,18080,18080,18080,18080,0
|
|
20231006,184300,201615810,18080,18080,18080,18080,0
|
|
20231006,184200,201615810,18080,18080,18080,18080,0
|
|
20231006,184100,201615810,18080,18080,18080,18080,0
|
|
20231006,184000,201615810,18080,18080,18080,18080,0
|
|
20231006,183900,201615810,18080,18080,18080,18080,0
|
|
20231006,183800,201615810,18080,18080,18080,18080,0
|
|
20231006,183700,201615810,18080,18080,18080,18080,0
|
|
20231006,183600,201615810,18080,18080,18080,18080,0
|
|
20231006,183500,201615810,18080,18080,18080,18080,0
|
|
20231006,183400,201615810,18080,18080,18080,18080,0
|
|
20231006,183300,201615810,18080,18080,18080,18080,0
|
|
20231006,183200,201615810,18080,18080,18080,18080,0
|
|
20231006,183100,201615810,18080,18080,18080,18080,0
|
|
20231006,183000,201615810,18080,18080,18080,18080,0
|
|
20231006,182900,201615810,18080,18080,18080,18080,0
|
|
20231006,182800,201615810,18080,18080,18080,18080,0
|
|
20231006,182700,201615810,18080,18080,18080,18080,0
|
|
20231006,182600,201615810,18080,18080,18080,18080,0
|
|
20231006,182500,201615810,18080,18080,18080,18080,0
|
|
20231006,182400,201615810,18080,18080,18080,18080,0
|
|
20231006,182300,201615810,18080,18080,18080,18080,170
|
|
20231006,182200,201615810,18080,18080,18080,18080,0
|
|
20231006,182100,201615810,18080,18080,18080,18080,0
|
|
20231006,182000,201615810,18080,18080,18080,18080,0
|
|
20231006,181900,201615810,18080,18080,18080,18080,0
|
|
20231006,181800,201615810,18080,18080,18080,18080,0
|
|
20231006,181700,201615810,18080,18080,18080,18080,0
|
|
20231006,181600,201615810,18080,18080,18080,18080,0
|
|
20231006,181500,201615810,18080,18080,18080,18080,0
|
|
20231006,181400,201615810,18080,18080,18080,18080,0
|
|
20231006,181300,201615810,18080,18080,18080,18080,0
|
|
20231006,181200,201615810,18080,18080,18080,18080,0
|
|
20231006,181100,201615810,18080,18080,18080,18080,0
|
|
20231006,181000,201615810,18080,18080,18080,18080,0
|
|
20231006,180900,201615810,18080,18080,18080,18080,0
|
|
20231006,180800,201615810,18080,18080,18080,18080,0
|
|
20231006,180700,201615810,18080,18080,18080,18080,0
|
|
20231006,180600,201615810,18080,18080,18080,18080,0
|
|
20231006,180500,201615810,18080,18080,18080,18080,0
|
|
20231006,180400,201615810,18080,18080,18080,18080,0
|
|
20231006,180300,201615810,18080,18080,18080,18080,0
|
|
20231006,180200,201615810,18080,18080,18080,18080,0
|
|
20231006,180100,201615810,18080,18080,18080,18080,0
|
|
20231006,180000,201615810,18080,18080,18080,18080,0
|
|
20231006,175900,201615810,18080,18080,18080,18080,0
|
|
20231006,175800,201615810,18080,18080,18080,18080,0
|
|
20231006,175700,201615810,18080,18080,18080,18080,0
|
|
20231006,175600,201615810,18080,18080,18080,18080,0
|
|
20231006,175500,201615810,18080,18080,18080,18080,0
|
|
20231006,175400,201615810,18080,18080,18080,18080,0
|
|
20231006,175300,201615810,18080,18080,18080,18080,170
|
|
20231006,175200,201615810,18080,18080,18080,18080,0
|
|
20231006,175100,201615810,18080,18080,18080,18080,0
|
|
20231006,175000,201615810,18080,18080,18080,18080,0
|
|
20231006,174900,201615810,18080,18080,18080,18080,0
|
|
20231006,174800,201615810,18080,18080,18080,18080,0
|
|
20231006,174700,201615810,18080,18080,18080,18080,0
|
|
20231006,174600,201615810,18080,18080,18080,18080,0
|
|
20231006,174500,201615810,18080,18080,18080,18080,0
|
|
20231006,174400,201615810,18080,18080,18080,18080,0
|
|
20231006,174300,201615810,18080,18080,18080,18080,0
|
|
20231006,174200,201615810,18080,18080,18080,18080,0
|
|
20231006,174100,201615810,18080,18080,18080,18080,0
|
|
20231006,174000,201615810,18080,18080,18080,18080,0
|
|
20231006,173900,201615810,18080,18080,18080,18080,0
|
|
20231006,173800,201615810,18080,18080,18080,18080,0
|
|
20231006,173700,201615810,18080,18080,18080,18080,0
|
|
20231006,173600,201615810,18080,18080,18080,18080,0
|
|
20231006,173500,201615810,18080,18080,18080,18080,0
|
|
20231006,173400,201615810,18080,18080,18080,18080,0
|
|
20231006,173300,201615810,18080,18080,18080,18080,0
|
|
20231006,173200,201615810,18080,18080,18080,18080,0
|
|
20231006,173100,201615810,18080,18080,18080,18080,0
|
|
20231006,173000,201615810,18080,18080,18080,18080,0
|
|
20231006,172900,201615810,18080,18080,18080,18080,0
|
|
20231006,172800,201615810,18080,18080,18080,18080,0
|
|
20231006,172700,201615810,18080,18080,18080,18080,0
|
|
20231006,172600,201615810,18080,18080,18080,18080,0
|
|
20231006,172500,201615810,18080,18080,18080,18080,0
|
|
20231006,172400,201615810,18080,18080,18080,18080,0
|
|
20231006,172300,201615810,18080,18080,18080,18080,170
|
|
20231006,172200,201615810,18080,18080,18080,18080,0
|
|
20231006,172100,201615810,18080,18080,18080,18080,0
|
|
20231006,172000,201615810,18080,18080,18080,18080,0
|
|
20231006,171900,201615810,18080,18080,18080,18080,0
|
|
20231006,171800,201615810,18080,18080,18080,18080,0
|
|
20231006,171700,201615810,18080,18080,18080,18080,0
|
|
20231006,171600,201615810,18080,18080,18080,18080,0
|
|
20231006,171500,201615810,18080,18080,18080,18080,0
|
|
20231006,171400,201615810,18080,18080,18080,18080,0
|
|
20231006,171300,201615810,18080,18080,18080,18080,0
|
|
20231006,171200,201615810,18080,18080,18080,18080,0
|
|
20231006,171100,201615810,18080,18080,18080,18080,0
|
|
20231006,171000,201615810,18080,18080,18080,18080,0
|
|
20231006,170900,201615810,18080,18080,18080,18080,0
|
|
20231006,170800,201615810,18080,18080,18080,18080,0
|
|
20231006,170700,201615810,18080,18080,18080,18080,0
|
|
20231006,170600,201615810,18080,18080,18080,18080,0
|
|
20231006,170500,201615810,18080,18080,18080,18080,0
|
|
20231006,170400,201615810,18080,18080,18080,18080,0
|
|
20231006,170300,201615810,18080,18080,18080,18080,0
|
|
20231006,170200,201615810,18080,18080,18080,18080,0
|
|
20231006,170100,201615810,18080,18080,18080,18080,0
|
|
20231006,170000,201615810,18080,18080,18080,18080,0
|
|
20231006,165900,201615810,18080,18080,18080,18080,0
|
|
20231006,165800,201615810,18080,18080,18080,18080,0
|
|
20231006,165700,201615810,18080,18080,18080,18080,0
|
|
20231006,165600,201615810,18080,18080,18080,18080,0
|
|
20231006,165500,201615810,18080,18080,18080,18080,0
|
|
20231006,165400,201615810,18080,18080,18080,18080,0
|
|
20231006,165300,201615810,18080,18080,18080,18080,170
|
|
20231006,165200,201615810,18080,18080,18080,18080,0
|
|
20231006,165100,201615810,18080,18080,18080,18080,0
|
|
20231006,165000,201615810,18080,18080,18080,18080,0
|
|
20231006,164900,201615810,18080,18080,18080,18080,0
|
|
20231006,164800,201615810,18080,18080,18080,18080,0
|
|
20231006,164700,201615810,18080,18080,18080,18080,0
|
|
20231006,164600,201615810,18080,18080,18080,18080,0
|
|
20231006,164500,201615810,18080,18080,18080,18080,0
|
|
20231006,164400,201615810,18080,18080,18080,18080,0
|
|
20231006,164300,201615810,18080,18080,18080,18080,0
|
|
20231006,164200,201615810,18080,18080,18080,18080,0
|
|
20231006,164100,201615810,18080,18080,18080,18080,0
|
|
20231006,164000,201615810,18080,18080,18080,18080,0
|
|
20231006,163900,201615810,18080,18080,18080,18080,0
|
|
20231006,163800,201615810,18080,18080,18080,18080,0
|
|
20231006,163700,201615810,18080,18080,18080,18080,0
|
|
20231006,163600,201615810,18080,18080,18080,18080,0
|
|
20231006,163500,201615810,18080,18080,18080,18080,0
|
|
20231006,163400,201615810,18080,18080,18080,18080,0
|
|
20231006,163300,201615810,18080,18080,18080,18080,0
|
|
20231006,163200,201615810,18080,18080,18080,18080,0
|
|
20231006,163100,201615810,18080,18080,18080,18080,0
|
|
20231006,163000,201615810,18080,18080,18080,18080,0
|
|
20231006,162900,201615810,18080,18080,18080,18080,0
|
|
20231006,162800,201615810,18080,18080,18080,18080,0
|
|
20231006,162700,201615810,18080,18080,18080,18080,0
|
|
20231006,162600,201615810,18080,18080,18080,18080,0
|
|
20231006,162500,201615810,18080,18080,18080,18080,0
|
|
20231006,162400,201615810,18080,18080,18080,18080,0
|
|
20231006,162300,201615810,18080,18080,18080,18080,170
|
|
20231006,162200,201615810,18080,18080,18080,18080,0
|
|
20231006,162100,201615810,18080,18080,18080,18080,0
|
|
20231006,162000,201615810,18080,18080,18080,18080,0
|
|
20231006,161900,201615810,18080,18080,18080,18080,0
|
|
20231006,161800,201615810,18080,18080,18080,18080,0
|
|
20231006,161700,201615810,18080,18080,18080,18080,0
|
|
20231006,161600,201615810,18080,18080,18080,18080,0
|
|
20231006,161500,201615810,18080,18080,18080,18080,0
|
|
20231006,161400,201615810,18080,18080,18080,18080,0
|
|
20231006,161300,201615810,18080,18080,18080,18080,0
|
|
20231006,161200,201615810,18080,18080,18080,18080,0
|
|
20231006,161100,201615810,18080,18080,18080,18080,0
|
|
20231006,161000,201615810,18080,18080,18080,18080,0
|
|
20231006,160900,201615810,18080,18080,18080,18080,0
|
|
20231006,160800,201615810,18080,18080,18080,18080,0
|
|
20231006,160700,201615810,18080,18080,18080,18080,0
|
|
20231006,160600,201615810,18080,18080,18080,18080,0
|
|
20231006,160500,201615810,18080,18080,18080,18080,0
|
|
20231006,160400,201615810,18080,18080,18080,18080,0
|
|
20231006,160300,201615810,18080,18080,18080,18080,0
|
|
20231006,160200,201615810,18080,18080,18080,18080,0
|
|
20231006,160100,201615810,18080,18080,18080,18080,0
|
|
20231006,160000,201615810,18080,18080,18080,18080,0
|
|
20231006,155900,201615810,18080,18080,18080,18080,0
|
|
20231006,155800,201615810,18080,18080,18080,18080,0
|
|
20231006,155700,201615810,18080,18080,18080,18080,0
|
|
20231006,155600,201615810,18080,18080,18080,18080,0
|
|
20231006,155500,201615810,18080,18080,18080,18080,0
|
|
20231006,155400,201615810,18080,18080,18080,18080,0
|
|
20231006,155300,201615810,18080,18080,18080,18080,170
|
|
20231006,155200,201615810,18080,18080,18080,18080,0
|
|
20231006,155100,201615810,18080,18080,18080,18080,0
|
|
20231006,155000,201615810,18080,18080,18080,18080,0
|
|
20231006,154900,201615810,18080,18080,18080,18080,0
|
|
20231006,154800,201615810,18080,18080,18080,18080,0
|
|
20231006,154700,201615810,18080,18080,18080,18080,0
|
|
20231006,154600,201615810,18080,18080,18080,18080,0
|
|
20231006,154500,201615810,18080,18080,18080,18080,0
|
|
20231006,154400,201615810,18080,18080,18080,18080,0
|
|
20231006,154300,201615810,18080,18080,18080,18080,0
|
|
20231006,154200,201615810,18080,18080,18080,18080,0
|
|
20231006,154100,201615810,18080,18080,18080,18080,0
|
|
20231006,154000,201615810,18080,18080,18080,18080,0
|
|
20231006,153900,201615810,18080,18080,18080,18080,0
|
|
20231006,153800,201615810,18080,18080,18080,18080,0
|
|
20231006,153700,201615810,18080,18080,18080,18080,0
|
|
20231006,153600,201615810,18080,18080,18080,18080,0
|
|
20231006,153500,201615810,18080,18080,18080,18080,0
|
|
20231006,153400,201615810,18080,18080,18080,18080,0
|
|
20231006,153300,201615810,18080,18080,18080,18080,0
|
|
20231006,153200,201615810,18080,18080,18080,18080,0
|
|
20231006,153100,201615810,18080,18080,18080,18080,0
|
|
20231006,153000,201615810,18080,18080,18080,18080,170
|
|
20231006,152900,198542210,18080,18080,18080,18080,0
|
|
20231006,152800,198542210,18080,18080,18080,18080,0
|
|
20231006,152700,198542210,18080,18080,18080,18080,0
|
|
20231006,152600,198542210,18080,18080,18080,18080,0
|
|
20231006,152500,198542210,18080,18080,18080,18080,0
|
|
20231006,152400,198542210,18080,18080,18080,18080,0
|
|
20231006,152300,198542210,18080,18080,18080,18080,0
|
|
20231006,152200,198542210,18080,18080,18080,18080,0
|
|
20231006,152100,198542210,18080,18080,18080,18080,0
|
|
20231006,152000,198542210,18080,18080,18080,18080,0
|
|
20231006,151900,198542210,18080,18080,18090,18080,21
|
|
20231006,151800,198162520,18080,18080,18080,18050,47
|
|
20231006,151700,197313360,18050,18080,18080,18050,41
|
|
20231006,151600,196572770,18090,18090,18090,18080,51
|
|
20231006,151500,195650660,18090,18090,18090,18090,3
|
|
20231006,151400,195596390,18050,18060,18060,18050,6
|
|
20231006,151300,195488080,18070,18100,18100,18070,662
|
|
20231006,151200,183509440,18100,18100,18100,18100,18
|
|
20231006,151100,183183640,18100,18090,18100,18090,13
|
|
20231006,151000,182948360,18100,18100,18100,18100,17
|
|
20231006,150900,182640660,18090,18090,18090,18090,16
|
|
20231006,150800,182351220,18090,18090,18090,18080,35
|
|
20231006,150700,181718180,18090,18090,18090,18090,0
|
|
20231006,150600,181718180,18090,18090,18090,18090,1
|
|
20231006,150500,181700090,18090,18090,18090,18090,0
|
|
20231006,150400,181700090,18090,18090,18090,18090,0
|
|
20231006,150300,181700090,18090,18090,18090,18090,0
|
|
20231006,150200,181700090,18090,18090,18090,18090,0
|
|
20231006,150100,181700090,18090,18090,18090,18090,0
|
|
20231006,150000,181700090,18090,18090,18090,18090,1
|
|
20231006,145900,181682000,18070,18060,18070,18060,11
|
|
20231006,145800,181483320,18060,18060,18060,18060,0
|
|
20231006,145700,181483320,18060,18060,18060,18060,0
|
|
20231006,145600,181483320,18060,18060,18060,18060,1
|
|
20231006,145500,181465260,18050,18050,18050,18050,0
|
|
20231006,145400,181465260,18050,18050,18050,18050,12
|
|
20231006,145300,181248660,18040,18040,18040,18040,8
|
|
20231006,145200,181104340,18050,18040,18050,18040,6
|
|
20231006,145100,180996090,18050,18050,18050,18050,0
|
|
20231006,145000,180996090,18050,18040,18050,18040,33
|
|
20231006,144900,180400760,18050,18060,18060,18050,115
|
|
20231006,144800,178324980,18090,18090,18090,18090,0
|
|
20231006,144700,178324980,18090,18090,18090,18090,1
|
|
20231006,144600,178306890,18040,18040,18040,18040,0
|
|
20231006,144500,178306890,18040,18080,18080,18040,152
|
|
20231006,144400,175563370,18080,18080,18080,18060,125
|
|
20231006,144300,173303420,18080,18090,18090,18080,4
|
|
20231006,144200,173231090,18090,18100,18100,18070,33
|
|
20231006,144100,172634450,18080,18080,18080,18080,18
|
|
20231006,144000,172309010,18100,18090,18100,18080,11
|
|
20231006,143900,172110100,18090,18090,18090,18090,0
|
|
20231006,143800,172110100,18090,18090,18090,18090,0
|
|
20231006,143700,172110100,18090,18090,18090,18090,1
|
|
20231006,143600,172092010,18100,18100,18100,18100,1
|
|
20231006,143500,172073910,18100,18100,18100,18100,0
|
|
20231006,143400,172073910,18100,18100,18100,18100,1
|
|
20231006,143300,172055810,18080,18080,18080,18080,16
|
|
20231006,143200,171766530,18080,18080,18080,18080,0
|
|
20231006,143100,171766530,18080,18090,18100,18080,14
|
|
20231006,143000,171513380,18080,18080,18090,18080,16
|
|
20231006,142900,171224090,18080,18080,18080,18080,85
|
|
20231006,142800,169687290,18080,18080,18080,18080,40
|
|
20231006,142700,168964090,18080,18080,18080,18080,17
|
|
20231006,142600,168656730,18080,18090,18090,18050,20
|
|
20231006,142500,168295180,18080,18080,18080,18080,0
|
|
20231006,142400,168295180,18080,18080,18080,18080,7
|
|
20231006,142300,168168620,18080,18080,18080,18080,0
|
|
20231006,142200,168168620,18080,18090,18100,18040,1286
|
|
20231006,142100,144961230,18080,18080,18080,18080,17
|
|
20231006,142000,144653870,18080,18080,18080,18080,127
|
|
20231006,141900,142357710,18090,18090,18090,18090,0
|
|
20231006,141800,142357710,18090,18090,18090,18090,1
|
|
20231006,141700,142339620,18080,18080,18080,18080,0
|
|
20231006,141600,142339620,18080,18080,18080,18080,0
|
|
20231006,141500,142339620,18080,18080,18080,18080,81
|
|
20231006,141400,140875140,18100,18100,18100,18090,161
|
|
20231006,141300,137961360,18100,18090,18100,18090,2
|
|
20231006,141200,137925170,18090,18090,18090,18090,0
|
|
20231006,141100,137925170,18090,18090,18090,18090,10
|
|
20231006,141000,137744270,18090,18090,18090,18090,0
|
|
20231006,140900,137744270,18090,18100,18100,18090,15
|
|
20231006,140800,137472910,18100,18100,18100,18100,1
|
|
20231006,140700,137454810,18090,18100,18100,18090,7
|
|
20231006,140600,137328170,18100,18100,18100,18100,3
|
|
20231006,140500,137273870,18100,18100,18100,18100,1
|
|
20231006,140400,137255770,18100,18100,18100,18100,0
|
|
20231006,140300,137255770,18100,18100,18100,18100,1
|
|
20231006,140200,137237670,18100,18100,18100,18100,1
|
|
20231006,140100,137219570,18100,18100,18100,18100,0
|
|
20231006,140000,137219570,18100,18100,18100,18100,1
|
|
20231006,135900,137201470,18080,18080,18080,18080,22
|
|
20231006,135800,136803710,18080,18090,18090,18080,2
|
|
20231006,135700,136767540,18100,18100,18100,18100,2
|
|
20231006,135600,136731340,18090,18090,18090,18090,1
|
|
20231006,135500,136713250,18100,18100,18100,18100,0
|
|
20231006,135400,136713250,18100,18100,18100,18100,0
|
|
20231006,135300,136713250,18100,18100,18100,18100,1
|
|
20231006,135200,136695150,18100,18090,18100,18090,2
|
|
20231006,135100,136658960,18090,18090,18090,18090,0
|
|
20231006,135000,136658960,18090,18090,18090,18090,0
|
|
20231006,134900,136658960,18090,18090,18090,18090,0
|
|
20231006,134800,136658960,18090,18100,18100,18090,6
|
|
20231006,134700,136550370,18090,18090,18090,18090,0
|
|
20231006,134600,136550370,18090,18090,18090,18090,0
|
|
20231006,134500,136550370,18090,18090,18090,18090,1
|
|
20231006,134400,136532280,18090,18080,18090,18080,2
|
|
20231006,134300,136496110,18080,18080,18080,18080,0
|
|
20231006,134200,136496110,18080,18080,18080,18080,0
|
|
20231006,134100,136496110,18080,18080,18080,18080,0
|
|
20231006,134000,136496110,18080,18080,18080,18080,1
|
|
20231006,133900,136478030,18070,18080,18080,18070,3
|
|
20231006,133800,136423800,18110,18110,18110,18110,0
|
|
20231006,133700,136423800,18110,18110,18110,18110,0
|
|
20231006,133600,136423800,18110,18110,18110,18110,0
|
|
20231006,133500,136423800,18110,18110,18110,18110,0
|
|
20231006,133400,136423800,18110,18110,18110,18110,1
|
|
20231006,133300,136405690,18070,18070,18070,18070,1
|
|
20231006,133200,136387620,18070,18120,18120,18070,68
|
|
20231006,133100,135158360,18110,18110,18110,18110,3
|
|
20231006,133000,135104030,18110,18080,18110,18080,2
|
|
20231006,132900,135067840,18080,18080,18080,18080,1
|
|
20231006,132800,135049760,18120,18080,18120,18080,2
|
|
20231006,132700,135013560,18120,18120,18120,18120,0
|
|
20231006,132600,135013560,18120,18120,18120,18120,0
|
|
20231006,132500,135013560,18120,18100,18120,18100,2
|
|
20231006,132400,134977340,18100,18100,18100,18100,0
|
|
20231006,132300,134977340,18100,18100,18100,18100,0
|
|
20231006,132200,134977340,18100,18100,18100,18100,34
|
|
20231006,132100,134361940,18100,18100,18100,18100,0
|
|
20231006,132000,134361940,18100,18080,18100,18050,12
|
|
20231006,131900,134145230,18100,18100,18100,18100,0
|
|
20231006,131800,134145230,18100,18100,18100,18100,1
|
|
20231006,131700,134127130,18090,18090,18090,18090,0
|
|
20231006,131600,134127130,18090,18100,18100,18060,17
|
|
20231006,131500,133819950,18060,18060,18060,18060,0
|
|
20231006,131400,133819950,18060,18080,18080,18060,4
|
|
20231006,131300,133747670,18080,18090,18120,18080,3
|
|
20231006,131200,133693380,18090,18090,18120,18090,56
|
|
20231006,131100,132680160,18090,18090,18090,18090,2
|
|
20231006,131000,132643980,18120,18120,18120,18120,0
|
|
20231006,130900,132643980,18120,18120,18120,18120,0
|
|
20231006,130800,132643980,18120,18120,18120,18120,0
|
|
20231006,130700,132643980,18120,18120,18120,18120,0
|
|
20231006,130600,132643980,18120,18090,18120,18090,12
|
|
20231006,130500,132426860,18120,18070,18120,18060,144
|
|
20231006,130400,129824760,18070,18070,18070,18070,0
|
|
20231006,130300,129824760,18070,18070,18070,18070,1
|
|
20231006,130200,129806690,18070,18070,18070,18070,0
|
|
20231006,130100,129806690,18070,18070,18070,18070,57
|
|
20231006,130000,128776700,18070,18070,18070,18070,2
|
|
20231006,125900,128740560,18090,18090,18090,18090,0
|
|
20231006,125800,128740560,18090,18090,18090,18090,1
|
|
20231006,125700,128722470,18120,18120,18120,18120,0
|
|
20231006,125600,128722470,18120,18120,18120,18120,0
|
|
20231006,125500,128722470,18120,18120,18120,18120,1
|
|
20231006,125400,128704350,18100,18100,18100,18100,0
|
|
20231006,125300,128704350,18100,18100,18100,18100,1
|
|
20231006,125200,128686250,18120,18120,18120,18120,1
|
|
20231006,125100,128668130,18130,18130,18130,18130,0
|
|
20231006,125000,128668130,18130,18130,18130,18130,1
|
|
20231006,124900,128650000,18130,18130,18130,18130,0
|
|
20231006,124800,128650000,18130,18120,18130,18070,15
|
|
20231006,124700,128378600,18130,18130,18130,18130,2
|
|
20231006,124600,128342340,18120,18120,18120,18120,0
|
|
20231006,124500,128342340,18120,18120,18120,18120,0
|
|
20231006,124400,128342340,18120,18130,18130,18120,4
|
|
20231006,124300,128269830,18140,18120,18140,18120,9
|
|
20231006,124200,128106730,18110,18110,18110,18110,0
|
|
20231006,124100,128106730,18110,18110,18110,18110,0
|
|
20231006,124000,128106730,18110,18110,18110,18110,0
|
|
20231006,123900,128106730,18110,18110,18110,18110,0
|
|
20231006,123800,128106730,18110,18120,18120,18110,2
|
|
20231006,123700,128070500,18140,18120,18140,18120,136
|
|
20231006,123600,125605880,18120,18120,18120,18120,0
|
|
20231006,123500,125605880,18120,18120,18120,18120,0
|
|
20231006,123400,125605880,18120,18120,18120,18120,0
|
|
20231006,123300,125605880,18120,18120,18120,18120,0
|
|
20231006,123200,125605880,18120,18040,18120,18040,830
|
|
20231006,123100,110612870,18040,18040,18040,18040,0
|
|
20231006,123000,110612870,18040,18040,18040,18040,0
|
|
20231006,122900,110612870,18040,18040,18040,18040,0
|
|
20231006,122800,110612870,18040,18040,18040,18040,0
|
|
20231006,122700,110612870,18040,18040,18040,18020,21
|
|
20231006,122600,110234340,18050,18050,18050,18050,0
|
|
20231006,122500,110234340,18050,18050,18050,18050,0
|
|
20231006,122400,110234340,18050,18050,18050,18050,0
|
|
20231006,122300,110234340,18050,18050,18050,18050,0
|
|
20231006,122200,110234340,18050,18050,18050,18050,2
|
|
20231006,122100,110198240,18010,18010,18010,18010,0
|
|
20231006,122000,110198240,18010,18010,18010,18010,0
|
|
20231006,121900,110198240,18010,18020,18050,18010,111
|
|
20231006,121800,108197920,18020,18020,18020,18010,248
|
|
20231006,121700,103730750,18020,18010,18020,18010,4
|
|
20231006,121600,103658680,18030,18030,18030,18020,11
|
|
20231006,121500,103460440,18040,18040,18040,18040,0
|
|
20231006,121400,103460440,18040,18040,18040,18040,5
|
|
20231006,121300,103370240,18040,18030,18040,18030,2
|
|
20231006,121200,103334170,18040,18040,18040,18040,0
|
|
20231006,121100,103334170,18040,18040,18040,18040,1
|
|
20231006,121000,103316130,18040,18040,18040,18040,0
|
|
20231006,120900,103316130,18040,18020,18040,18020,9
|
|
20231006,120800,103153930,18040,18030,18040,18020,28
|
|
20231006,120700,102649310,18040,18040,18050,18040,29
|
|
20231006,120600,102126130,18040,18050,18050,18040,5
|
|
20231006,120500,102035910,18050,18050,18050,18040,8
|
|
20231006,120400,101891530,18050,18050,18050,18050,0
|
|
20231006,120300,101891530,18050,18040,18050,18040,8
|
|
20231006,120200,101747200,18050,18030,18050,18020,87
|
|
20231006,120100,100178890,18040,18020,18040,18020,38
|
|
20231006,120000,99493720,18020,18020,18020,18020,1
|
|
20231006,115900,99475700,18030,18030,18030,18030,1
|
|
20231006,115800,99457670,18040,18040,18040,18040,0
|
|
20231006,115700,99457670,18040,18040,18040,18040,0
|
|
20231006,115600,99457670,18040,18040,18040,18020,21
|
|
20231006,115500,99079170,18040,18040,18040,18040,1
|
|
20231006,115400,99061130,18050,18050,18050,18050,0
|
|
20231006,115300,99061130,18050,18050,18050,18050,1
|
|
20231006,115200,99043080,18020,18020,18020,18020,0
|
|
20231006,115100,99043080,18020,18020,18020,18020,0
|
|
20231006,115000,99043080,18020,18020,18020,18020,0
|
|
20231006,114900,99043080,18020,18020,18020,18020,0
|
|
20231006,114800,99043080,18020,18020,18020,18020,0
|
|
20231006,114700,99043080,18020,18020,18020,18020,0
|
|
20231006,114600,99043080,18020,18020,18020,18020,0
|
|
20231006,114500,99043080,18020,18020,18020,18020,4
|
|
20231006,114400,98971000,18020,18020,18020,18020,0
|
|
20231006,114300,98971000,18020,18020,18020,18020,3
|
|
20231006,114200,98916940,18030,18030,18030,18030,1
|
|
20231006,114100,98898910,18040,18040,18040,18040,2
|
|
20231006,114000,98862830,18030,18030,18030,18030,0
|
|
20231006,113900,98862830,18030,18030,18030,18030,0
|
|
20231006,113800,98862830,18030,18030,18030,18030,0
|
|
20231006,113700,98862830,18030,18030,18030,18030,0
|
|
20231006,113600,98862830,18030,18030,18030,18030,0
|
|
20231006,113500,98862830,18030,18030,18030,18030,12
|
|
20231006,113400,98646470,18050,18030,18050,18030,31
|
|
20231006,113300,98087460,18000,18020,18020,18000,14
|
|
20231006,113200,97835370,18010,18010,18010,18010,2
|
|
20231006,113100,97799350,18050,18030,18050,18030,4
|
|
20231006,113000,97727210,18030,18030,18030,18030,1
|
|
20231006,112900,97709180,18030,18030,18030,18030,0
|
|
20231006,112800,97709180,18030,18030,18030,18030,1
|
|
20231006,112700,97691150,18050,18050,18050,18050,0
|
|
20231006,112600,97691150,18050,18050,18050,18050,22
|
|
20231006,112500,97294050,18050,18050,18050,18050,0
|
|
20231006,112400,97294050,18050,18010,18050,18010,3
|
|
20231006,112300,97239970,18050,18050,18050,18050,5
|
|
20231006,112200,97149720,18060,18020,18060,18010,4
|
|
20231006,112100,97077620,18010,18010,18010,18010,0
|
|
20231006,112000,97077620,18010,18010,18060,18010,33
|
|
20231006,111900,96483140,18060,18020,18060,18010,14
|
|
20231006,111800,96230890,18020,18020,18020,18020,0
|
|
20231006,111700,96230890,18020,18020,18020,18020,0
|
|
20231006,111600,96230890,18020,18020,18020,18020,1
|
|
20231006,111500,96212870,18010,18010,18010,18010,0
|
|
20231006,111400,96212870,18010,18010,18060,18010,5
|
|
20231006,111300,96122770,18080,18010,18080,18010,64
|
|
20231006,111200,94969920,18010,18000,18010,18000,45
|
|
20231006,111100,94159840,18000,18060,18060,18000,740
|
|
20231006,111000,80832220,18070,18070,18070,18060,9
|
|
20231006,110900,80669660,18080,18080,18080,18080,0
|
|
20231006,110800,80669660,18080,18080,18080,18080,1
|
|
20231006,110700,80651580,18070,18120,18120,18070,2
|
|
20231006,110600,80615390,18080,18080,18080,18080,0
|
|
20231006,110500,80615390,18080,18080,18120,18080,3
|
|
20231006,110400,80561110,18080,18080,18080,18080,1
|
|
20231006,110300,80543030,18080,18080,18080,18080,1
|
|
20231006,110200,80524950,18120,18120,18120,18120,11
|
|
20231006,110100,80325630,18120,18120,18120,18120,0
|
|
20231006,110000,80325630,18120,18120,18120,18120,1
|
|
20231006,105900,80307510,18080,18080,18080,18080,4
|
|
20231006,105800,80235190,18120,18120,18120,18120,0
|
|
20231006,105700,80235190,18120,18070,18120,18070,11
|
|
20231006,105600,80036370,18070,18070,18070,18070,0
|
|
20231006,105500,80036370,18070,18060,18070,18060,2
|
|
20231006,105400,80000240,18120,18060,18120,18050,83
|
|
20231006,105300,78501510,18120,18120,18120,18120,0
|
|
20231006,105200,78501510,18120,18100,18120,18100,70
|
|
20231006,105100,77234350,18100,18100,18100,18050,31
|
|
20231006,105000,76673550,18100,18100,18100,18100,0
|
|
20231006,104900,76673550,18100,18070,18100,18050,30
|
|
20231006,104800,76131710,18070,18070,18100,18070,20
|
|
20231006,104700,75770250,18100,18100,18100,18100,0
|
|
20231006,104600,75770250,18100,18070,18100,18070,35
|
|
20231006,104500,75137770,18100,18100,18100,18080,57
|
|
20231006,104400,74106090,18120,18120,18120,18120,0
|
|
20231006,104300,74106090,18120,18080,18120,18080,11
|
|
20231006,104200,73907170,18120,18120,18120,18120,0
|
|
20231006,104100,73907170,18120,18120,18120,18120,0
|
|
20231006,104000,73907170,18120,18120,18120,18120,0
|
|
20231006,103900,73907170,18120,18120,18120,18120,0
|
|
20231006,103800,73907170,18120,18120,18120,18120,0
|
|
20231006,103700,73907170,18120,18100,18120,18060,242
|
|
20231006,103600,69532230,18120,18120,18120,18120,0
|
|
20231006,103500,69532230,18120,18120,18120,18120,0
|
|
20231006,103400,69532230,18120,18110,18150,18090,31
|
|
20231006,103300,68970810,18110,18110,18110,18110,0
|
|
20231006,103200,68970810,18110,18120,18150,18110,4
|
|
20231006,103100,68898320,18130,18130,18130,18130,1
|
|
20231006,103000,68880190,18150,18150,18150,18150,0
|
|
20231006,102900,68880190,18150,18150,18150,18150,0
|
|
20231006,102800,68880190,18150,18150,18150,18150,2
|
|
20231006,102700,68843890,18150,18150,18150,18150,1
|
|
20231006,102600,68825740,18110,18110,18110,18110,3
|
|
20231006,102500,68771410,18150,18150,18150,18150,0
|
|
20231006,102400,68771410,18150,18150,18150,18150,0
|
|
20231006,102300,68771410,18150,18130,18150,18120,13
|
|
20231006,102200,68535790,18130,18130,18130,18130,0
|
|
20231006,102100,68535790,18130,18130,18130,18130,0
|
|
20231006,102000,68535790,18130,18130,18130,18130,0
|
|
20231006,101900,68535790,18130,18130,18130,18130,1
|
|
20231006,101800,68517660,18130,18130,18130,18130,0
|
|
20231006,101700,68517660,18130,18130,18130,18130,0
|
|
20231006,101600,68517660,18130,18130,18130,18130,0
|
|
20231006,101500,68517660,18130,18100,18130,18100,7
|
|
20231006,101400,68390780,18130,18080,18130,18080,192
|
|
20231006,101300,64918670,18050,18050,18080,18050,738
|
|
20231006,101200,51595400,18090,18110,18110,18090,3
|
|
20231006,101100,51541100,18110,18110,18110,18110,0
|
|
20231006,101000,51541100,18110,18110,18110,18110,0
|
|
20231006,100900,51541100,18110,18110,18130,18100,224
|
|
20231006,100800,47485960,18160,18160,18160,18160,0
|
|
20231006,100700,47485960,18160,18160,18160,18160,0
|
|
20231006,100600,47485960,18160,18160,18160,18160,0
|
|
20231006,100500,47485960,18160,18110,18160,18110,18
|
|
20231006,100400,47159880,18160,18130,18160,18130,3
|
|
20231006,100300,47105460,18140,18140,18140,18140,1
|
|
20231006,100200,47087320,18160,18160,18160,18160,0
|
|
20231006,100100,47087320,18160,18130,18160,18130,7
|
|
20231006,100000,46960380,18160,18160,18160,18130,97
|
|
20231006,095900,45201080,18160,18160,18160,18160,0
|
|
20231006,095800,45201080,18160,18160,18160,18160,1
|
|
20231006,095700,45182920,18170,18170,18170,18170,2
|
|
20231006,095600,45146580,18170,18170,18170,18170,1
|
|
20231006,095500,45128410,18190,18190,18190,18190,0
|
|
20231006,095400,45128410,18190,18150,18190,18150,134
|
|
20231006,095300,42695650,18120,18130,18130,18120,2
|
|
20231006,095200,42659400,18150,18150,18150,18150,0
|
|
20231006,095100,42659400,18150,18130,18150,18130,225
|
|
20231006,095000,38579650,18150,18150,18150,18150,1
|
|
20231006,094900,38561500,18150,18150,18150,18150,0
|
|
20231006,094800,38561500,18150,18150,18150,18150,0
|
|
20231006,094700,38561500,18150,18150,18150,18150,0
|
|
20231006,094600,38561500,18150,18050,18150,18050,126
|
|
20231006,094500,36284900,18090,18090,18090,18090,0
|
|
20231006,094400,36284900,18090,18070,18090,18050,21
|
|
20231006,094300,35905760,18150,18150,18150,18150,0
|
|
20231006,094200,35905760,18150,18150,18150,18150,0
|
|
20231006,094100,35905760,18150,18150,18150,18090,17
|
|
20231006,094000,35597530,18150,18150,18150,18150,0
|
|
20231006,093900,35597530,18150,18150,18150,18150,11
|
|
20231006,093800,35397880,18150,18150,18150,18150,1
|
|
20231006,093700,35379730,18140,18140,18140,18140,1
|
|
20231006,093600,35361590,18150,18160,18160,18150,71
|
|
20231006,093500,34072930,18190,18190,18190,18190,4
|
|
20231006,093400,34000170,18190,18190,18190,18190,0
|
|
20231006,093300,34000170,18190,18190,18190,18190,1
|
|
20231006,093200,33981980,18190,18190,18190,18190,40
|
|
20231006,093100,33254380,18190,18190,18190,18190,0
|
|
20231006,093000,33254380,18190,18190,18190,18190,0
|
|
20231006,092900,33254380,18190,18190,18190,18190,9
|
|
20231006,092800,33090670,18200,18150,18200,18150,634
|
|
20231006,092700,21568390,18200,18150,18200,18150,169
|
|
20231006,092600,18500250,18160,18160,18160,18160,0
|
|
20231006,092500,18500250,18160,18160,18160,18160,1
|
|
20231006,092400,18482090,18200,18180,18200,18180,20
|
|
20231006,092300,18118380,18190,18190,18190,18190,11
|
|
20231006,092200,17918290,18180,18180,18180,18180,24
|
|
20231006,092100,17481970,18180,18150,18180,18150,12
|
|
20231006,092000,17264050,18130,18110,18130,18110,213
|
|
20231006,091900,13404470,18110,18100,18110,18100,25
|
|
20231006,091800,12951960,18100,18100,18100,18030,11
|
|
20231006,091700,12753480,18010,18010,18010,18010,0
|
|
20231006,091600,12753480,18010,18010,18010,18010,0
|
|
20231006,091500,12753480,18010,18010,18010,18010,0
|
|
20231006,091400,12753480,18010,18010,18010,18010,0
|
|
20231006,091300,12753480,18010,18010,18010,18010,1
|
|
20231006,091200,12735470,18010,18000,18010,18000,109
|
|
20231006,091100,10773460,18000,18010,18030,18000,177
|
|
20231006,091000,7585680,18010,18010,18010,18010,5
|
|
20231006,090900,7495630,18010,18120,18130,18010,340
|
|
20231006,090800,1371450,18100,18100,18100,18100,0
|
|
20231006,090700,1371450,18100,18100,18100,18100,5
|
|
20231006,090600,1280950,18130,18150,18150,18020,8
|
|
20231006,090500,1136220,18120,18120,18120,18120,0
|
|
20231006,090400,1136220,18120,18120,18120,18120,1
|
|
20231006,090300,1118100,18100,18100,18100,18100,18
|
|
20231006,090200,792300,18150,18150,18150,18150,0
|
|
20231006,090100,792300,18150,18150,18150,18150,1
|
|
20231006,090000,774150,18000,18000,18150,18000,43
|